Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 26.88 | 27.35 | 26.88 | 27.10 | 27.10 | 26,200 |
03 Oct 2024 | 25.57 | 26.23 | 25.57 | 26.20 | 26.20 | 63,200 |
02 Oct 2024 | 25.20 | 25.32 | 24.79 | 25.25 | 25.25 | 63,100 |
01 Oct 2024 | 20.75 | 22.33 | 20.75 | 22.33 | 22.33 | 105,300 |
30 Sept 2024 | 22.00 | 23.30 | 21.10 | 21.83 | 21.83 | 13,900 |
27 Sept 2024 | 22.35 | 22.35 | 21.00 | 21.42 | 21.42 | 3,300 |
26 Sept 2024 | 20.00 | 20.52 | 19.06 | 19.78 | 19.78 | 3,900 |
25 Sept 2024 | 17.10 | 18.90 | 17.10 | 18.00 | 18.00 | 1,000 |
24 Sept 2024 | 18.00 | 19.12 | 17.17 | 17.21 | 17.21 | 83,800 |
23 Sept 2024 | 17.80 | 17.80 | 17.38 | 17.38 | 17.38 | 2,800 |
20 Sept 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 5,400 |
19 Sept 2024 | 16.50 | 17.20 | 16.50 | 16.95 | 16.95 | 7,500 |
18 Sept 2024 | 16.05 | 16.26 | 16.05 | 16.26 | 16.26 | 3,900 |
17 Sept 2024 | 16.36 | 16.36 | 15.35 | 15.35 | 15.35 | 4,200 |
16 Sept 2024 | 16.00 | 16.08 | 16.00 | 16.08 | 16.08 | 900 |
13 Sept 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 300 |
12 Sept 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1,600 |
11 Sept 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
10 Sept 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 200 |
09 Sept 2024 | 15.33 | 15.33 | 14.94 | 15.30 | 15.30 | 800 |
06 Sept 2024 | 15.26 | 15.33 | 15.26 | 15.33 | 15.33 | 800 |
05 Sept 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
04 Sept 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1,100 |
03 Sept 2024 | 15.00 | 15.90 | 15.00 | 15.21 | 15.21 | 11,900 |
30 Aug 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 600 |
29 Aug 2024 | 14.90 | 15.00 | 14.60 | 14.74 | 14.74 | 67,200 |
28 Aug 2024 | 14.27 | 14.75 | 12.75 | 12.75 | 12.75 | 12,600 |
27 Aug 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 43,400 |
26 Aug 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 11,800 |
23 Aug 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
22 Aug 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 100 |
21 Aug 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 100 |
20 Aug 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 200 |
19 Aug 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 10,000 |
16 Aug 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
15 Aug 2024 | 13.04 | 13.22 | 12.65 | 13.22 | 13.22 | 18,900 |
14 Aug 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 15,500 |
13 Aug 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 300 |
12 Aug 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
09 Aug 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 800 |
08 Aug 2024 | 13.55 | 13.55 | 12.80 | 12.80 | 12.80 | 9,000 |
07 Aug 2024 | 13.00 | 13.38 | 13.00 | 13.38 | 13.38 | 300 |
06 Aug 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
05 Aug 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 200 |
02 Aug 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 400 |
01 Aug 2024 | 13.55 | 13.63 | 13.41 | 13.55 | 13.55 | 2,600 |
31 July 2024 | 13.05 | 14.00 | 13.05 | 13.91 | 13.91 | 3,600 |
30 July 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
29 July 2024 | 13.45 | 13.45 | 12.95 | 13.00 | 13.00 | 1,300 |
26 July 2024 | 13.71 | 13.71 | 13.15 | 13.65 | 13.65 | 7,100 |
25 July 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 700 |
24 July 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 300 |
23 July 2024 | 15.13 | 15.13 | 15.12 | 15.13 | 15.13 | 400 |
22 July 2024 | 14.84 | 15.55 | 14.84 | 15.55 | 15.55 | 32,500 |
19 July 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
18 July 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2,800 |
17 July 2024 | 15.07 | 15.37 | 15.07 | 15.37 | 15.37 | 500 |
16 July 2024 | 14.64 | 15.07 | 14.64 | 15.07 | 15.07 | 9,600 |
15 July 2024 | 16.00 | 16.00 | 15.05 | 15.42 | 15.42 | 33,400 |
12 July 2024 | 14.92 | 15.59 | 14.92 | 15.59 | 15.59 | 900 |
11 July 2024 | 15.05 | 15.05 | 14.30 | 14.30 | 14.30 | 53,700 |
10 July 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 500 |
09 July 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1,300 |
08 July 2024 | 15.00 | 15.01 | 14.82 | 14.82 | 14.82 | 9,000 |
05 July 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 3,000 |
03 July 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 800 |
02 July 2024 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | 10,300 |
01 July 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
28 June 2024 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 800 |
27 June 2024 | 14.31 | 14.65 | 14.30 | 14.65 | 14.65 | 12,800 |
26 June 2024 | 14.05 | 14.97 | 14.05 | 14.85 | 14.85 | 17,200 |
25 June 2024 | 14.62 | 14.67 | 14.62 | 14.62 | 14.62 | 9,000 |
24 June 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 500 |
21 June 2024 | 15.00 | 15.00 | 14.56 | 14.60 | 14.60 | 2,600 |
20 June 2024 | 15.45 | 15.45 | 15.38 | 15.38 | 15.38 | 500 |
18 June 2024 | 14.69 | 14.74 | 14.69 | 14.74 | 14.74 | 2,100 |
17 June 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
14 June 2024 | 14.28 | 14.52 | 14.28 | 14.52 | 14.52 | 7,800 |
13 June 2024 | 14.60 | 14.67 | 14.60 | 14.67 | 14.67 | 2,900 |
12 June 2024 | 14.55 | 15.00 | 14.52 | 14.52 | 14.52 | 91,700 |
11 June 2024 | 14.71 | 14.90 | 14.55 | 14.70 | 14.70 | 95,900 |
10 June 2024 | 13.80 | 14.06 | 13.80 | 14.06 | 14.06 | 4,900 |
07 June 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1,100 |
06 June 2024 | 14.85 | 15.00 | 14.76 | 15.00 | 15.00 | 41,700 |
05 June 2024 | 13.99 | 14.31 | 13.99 | 14.31 | 14.31 | 1,400 |
04 June 2024 | 14.12 | 14.53 | 14.12 | 14.48 | 14.48 | 303,600 |
03 June 2024 | 13.48 | 14.19 | 13.48 | 13.93 | 13.93 | 69,900 |
31 May 2024 | 14.06 | 14.06 | 13.07 | 13.07 | 13.07 | 1,700 |
30 May 2024 | 14.00 | 14.31 | 14.00 | 14.31 | 14.31 | 3,800 |
29 May 2024 | 14.01 | 14.22 | 14.01 | 14.22 | 14.22 | 400 |
28 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 500 |
24 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 22,100 |
23 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,400 |
22 May 2024 | 15.03 | 15.42 | 15.03 | 15.40 | 15.40 | 3,000 |
21 May 2024 | 15.57 | 15.57 | 15.21 | 15.57 | 15.57 | 2,100 |
20 May 2024 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | 700 |
17 May 2024 | 16.36 | 16.36 | 16.09 | 16.09 | 16.09 | 121,400 |
16 May 2024 | 15.65 | 16.36 | 15.65 | 16.36 | 16.36 | 1,300 |
15 May 2024 | 15.12 | 15.63 | 15.12 | 15.63 | 15.63 | 800 |
14 May 2024 | 15.70 | 15.75 | 15.25 | 15.25 | 15.25 | 108,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |