Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.12 | 14.23 | 13.78 | 13.88 | 13.88 | 41,175 |
Jul 25, 2024 | 13.92 | 14.42 | 13.68 | 13.73 | 13.73 | 93,478 |
Jul 24, 2024 | 15.03 | 15.16 | 14.30 | 14.34 | 14.34 | 85,891 |
Jul 23, 2024 | 14.49 | 15.49 | 14.49 | 15.06 | 15.06 | 206,367 |
Jul 22, 2024 | 14.00 | 14.79 | 14.00 | 14.78 | 14.78 | 88,820 |
Jul 19, 2024 | 14.55 | 14.55 | 13.94 | 14.11 | 14.11 | 76,886 |
Jul 18, 2024 | 14.28 | 14.56 | 14.10 | 14.36 | 14.36 | 89,874 |
Jul 17, 2024 | 13.91 | 14.35 | 13.80 | 14.31 | 14.31 | 88,031 |
Jul 16, 2024 | 13.59 | 14.34 | 13.40 | 13.69 | 13.69 | 101,881 |
Jul 15, 2024 | 13.22 | 14.07 | 13.10 | 13.69 | 13.69 | 107,206 |
Jul 12, 2024 | 13.35 | 13.99 | 13.04 | 13.68 | 13.68 | 60,089 |
Jul 11, 2024 | 12.48 | 13.58 | 12.48 | 13.53 | 13.53 | 101,798 |
Jul 10, 2024 | 12.50 | 12.74 | 12.40 | 12.40 | 12.40 | 26,406 |
Jul 09, 2024 | 12.58 | 12.68 | 12.30 | 12.45 | 12.45 | 58,978 |
Jul 08, 2024 | 12.46 | 12.80 | 12.46 | 12.64 | 12.64 | 57,752 |
Jul 05, 2024 | 12.43 | 12.92 | 12.40 | 12.61 | 12.61 | 80,333 |
Jul 04, 2024 | 12.65 | 12.65 | 12.35 | 12.45 | 12.45 | 5,024 |
Jul 03, 2024 | 12.61 | 12.88 | 12.43 | 12.64 | 12.64 | 73,729 |
Jul 02, 2024 | 12.33 | 12.85 | 12.33 | 12.49 | 12.49 | 81,779 |
Jun 28, 2024 | 14.05 | 14.65 | 12.34 | 12.73 | 12.73 | 236,704 |
Jun 27, 2024 | 13.55 | 14.51 | 13.31 | 14.39 | 14.39 | 192,761 |
Jun 26, 2024 | 13.13 | 13.90 | 13.13 | 13.55 | 13.55 | 208,602 |
Jun 25, 2024 | 13.50 | 13.52 | 13.18 | 13.47 | 13.47 | 86,243 |
Jun 24, 2024 | 12.61 | 13.53 | 12.61 | 13.50 | 13.50 | 209,797 |
Jun 21, 2024 | 12.39 | 12.75 | 12.15 | 12.75 | 12.75 | 32,640 |
Jun 20, 2024 | 11.80 | 12.43 | 11.80 | 12.43 | 12.43 | 85,237 |
Jun 19, 2024 | 11.64 | 11.87 | 11.63 | 11.80 | 11.80 | 8,998 |
Jun 18, 2024 | 11.99 | 12.11 | 11.81 | 11.89 | 11.89 | 92,357 |
Jun 17, 2024 | 11.67 | 12.20 | 11.37 | 12.06 | 12.06 | 153,489 |
Jun 14, 2024 | 12.25 | 12.32 | 11.66 | 11.68 | 11.68 | 141,457 |
Jun 13, 2024 | 13.00 | 13.11 | 12.15 | 12.32 | 12.32 | 106,887 |
Jun 12, 2024 | 13.19 | 13.49 | 13.06 | 13.13 | 13.13 | 53,873 |
Jun 11, 2024 | 13.14 | 13.25 | 12.60 | 13.20 | 13.20 | 69,299 |
Jun 10, 2024 | 12.55 | 13.44 | 12.55 | 13.16 | 13.16 | 137,680 |
Jun 07, 2024 | 11.64 | 12.66 | 11.64 | 12.60 | 12.60 | 163,891 |
Jun 06, 2024 | 12.15 | 12.33 | 11.76 | 11.80 | 11.80 | 313,446 |
Jun 05, 2024 | 12.65 | 12.70 | 12.22 | 12.37 | 12.37 | 156,781 |
Jun 04, 2024 | 12.60 | 12.71 | 12.31 | 12.59 | 12.59 | 146,475 |
Jun 03, 2024 | 13.21 | 13.32 | 12.32 | 12.51 | 12.51 | 301,416 |
May 31, 2024 | 13.45 | 13.68 | 13.31 | 13.32 | 13.32 | 64,180 |
May 30, 2024 | 13.36 | 13.53 | 13.14 | 13.33 | 13.33 | 91,894 |
May 29, 2024 | 13.70 | 13.70 | 13.04 | 13.10 | 13.10 | 153,783 |
May 28, 2024 | 14.15 | 14.15 | 13.57 | 13.69 | 13.69 | 179,152 |
May 27, 2024 | 14.15 | 14.16 | 13.88 | 13.88 | 13.88 | 35,765 |
May 24, 2024 | 14.67 | 14.90 | 14.21 | 14.21 | 14.21 | 121,706 |
May 23, 2024 | 15.74 | 15.78 | 14.32 | 14.40 | 14.40 | 382,870 |
May 22, 2024 | 15.97 | 16.42 | 15.68 | 15.79 | 15.79 | 90,161 |
May 21, 2024 | 16.37 | 16.39 | 15.37 | 15.85 | 15.85 | 177,942 |
May 17, 2024 | 17.25 | 17.45 | 16.72 | 16.73 | 16.73 | 179,783 |
May 16, 2024 | 16.24 | 18.39 | 16.24 | 17.00 | 17.00 | 653,646 |
May 15, 2024 | 16.31 | 16.67 | 15.90 | 16.21 | 16.21 | 188,435 |
May 14, 2024 | 16.32 | 16.71 | 15.78 | 16.10 | 16.10 | 217,150 |
May 13, 2024 | 15.79 | 16.63 | 15.55 | 16.35 | 16.35 | 273,701 |
May 10, 2024 | 15.57 | 16.07 | 15.10 | 15.87 | 15.87 | 135,860 |
May 09, 2024 | 15.05 | 16.02 | 15.05 | 15.15 | 15.15 | 269,236 |
May 08, 2024 | 14.61 | 15.09 | 14.31 | 14.87 | 14.87 | 130,031 |
May 07, 2024 | 15.71 | 15.92 | 14.41 | 14.56 | 14.56 | 279,357 |
May 06, 2024 | 17.19 | 17.20 | 15.17 | 15.17 | 15.17 | 260,361 |
May 03, 2024 | 17.00 | 17.20 | 16.32 | 16.99 | 16.99 | 210,264 |
May 02, 2024 | 16.25 | 17.38 | 16.25 | 16.70 | 16.70 | 272,489 |
May 01, 2024 | 19.00 | 19.15 | 16.36 | 16.51 | 16.51 | 809,944 |
Apr 30, 2024 | 14.36 | 20.00 | 14.34 | 19.75 | 19.75 | 1,189,159 |
Apr 29, 2024 | 14.22 | 14.94 | 13.70 | 14.53 | 14.53 | 292,732 |
Apr 26, 2024 | 13.51 | 14.50 | 13.51 | 14.37 | 14.37 | 156,195 |
Apr 25, 2024 | 14.45 | 14.61 | 13.72 | 13.80 | 13.80 | 128,059 |
Apr 24, 2024 | 14.46 | 15.05 | 14.05 | 14.85 | 14.85 | 127,463 |
Apr 23, 2024 | 14.84 | 15.20 | 14.53 | 14.53 | 14.53 | 69,712 |
Apr 22, 2024 | 14.70 | 14.95 | 13.86 | 14.56 | 14.56 | 144,188 |
Apr 19, 2024 | 15.66 | 15.68 | 14.75 | 14.88 | 14.88 | 141,263 |
Apr 18, 2024 | 16.21 | 16.21 | 15.62 | 15.72 | 15.72 | 65,305 |
Apr 17, 2024 | 14.83 | 16.27 | 14.66 | 16.25 | 16.25 | 256,842 |
Apr 16, 2024 | 15.08 | 15.13 | 14.35 | 14.97 | 14.97 | 181,997 |
Apr 15, 2024 | 15.22 | 15.50 | 14.65 | 15.15 | 15.15 | 203,442 |
Apr 12, 2024 | 16.42 | 16.60 | 14.63 | 15.50 | 15.50 | 285,697 |
Apr 11, 2024 | 16.53 | 16.90 | 15.84 | 16.53 | 16.53 | 225,877 |
Apr 10, 2024 | 16.73 | 17.30 | 16.40 | 16.50 | 16.50 | 94,060 |
Apr 09, 2024 | 16.85 | 17.35 | 16.12 | 17.14 | 17.14 | 177,922 |
Apr 08, 2024 | 16.75 | 17.41 | 16.53 | 16.84 | 16.84 | 172,030 |
Apr 05, 2024 | 16.31 | 17.14 | 16.17 | 16.65 | 16.65 | 226,722 |
Apr 04, 2024 | 17.57 | 18.56 | 15.52 | 15.89 | 15.89 | 453,560 |
Apr 03, 2024 | 16.94 | 17.75 | 16.18 | 17.56 | 17.56 | 282,003 |
Apr 02, 2024 | 17.60 | 17.92 | 16.50 | 17.04 | 17.04 | 399,629 |
Apr 01, 2024 | 16.50 | 17.75 | 16.30 | 16.95 | 16.95 | 263,486 |
Mar 28, 2024 | 16.41 | 17.35 | 16.13 | 16.78 | 16.78 | 292,997 |
Mar 27, 2024 | 15.45 | 16.75 | 15.20 | 16.41 | 16.41 | 257,570 |
Mar 26, 2024 | 15.00 | 16.00 | 15.00 | 15.63 | 15.63 | 218,875 |
Mar 25, 2024 | 16.50 | 16.53 | 14.99 | 15.34 | 15.34 | 228,844 |
Mar 22, 2024 | 16.24 | 16.85 | 15.95 | 16.07 | 16.07 | 194,282 |
Mar 21, 2024 | 15.24 | 16.69 | 14.91 | 16.29 | 16.29 | 245,836 |
Mar 20, 2024 | 15.90 | 15.90 | 14.97 | 15.09 | 15.09 | 201,769 |
Mar 19, 2024 | 16.34 | 16.45 | 15.40 | 15.56 | 15.56 | 324,898 |
Mar 18, 2024 | 15.42 | 16.17 | 15.26 | 16.17 | 16.17 | 287,884 |
Mar 15, 2024 | 13.50 | 15.23 | 13.50 | 14.85 | 14.85 | 590,207 |
Mar 14, 2024 | 12.84 | 13.36 | 12.84 | 13.15 | 13.15 | 114,215 |
Mar 13, 2024 | 12.32 | 13.12 | 12.32 | 12.99 | 12.99 | 158,011 |
Mar 12, 2024 | 12.88 | 12.89 | 12.27 | 12.58 | 12.58 | 145,238 |
Mar 11, 2024 | 13.39 | 13.39 | 12.46 | 12.46 | 12.46 | 165,455 |
Mar 08, 2024 | 12.75 | 13.53 | 12.75 | 13.50 | 13.50 | 178,279 |
Mar 07, 2024 | 12.93 | 13.13 | 12.13 | 12.76 | 12.76 | 309,494 |
Mar 06, 2024 | 13.66 | 14.19 | 12.77 | 12.83 | 12.83 | 285,678 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |