Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jun 06, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jun 05, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 04, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Jun 03, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
May 31, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
May 30, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
May 29, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
May 28, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
May 27, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
May 24, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
May 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
May 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
May 21, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
May 17, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
May 16, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
May 15, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
May 14, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
May 13, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
May 10, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
May 09, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
May 08, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
May 07, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
May 06, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
May 03, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
May 02, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
May 01, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Apr 30, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Apr 29, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Apr 26, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Apr 25, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Apr 24, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Apr 23, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
Apr 22, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Apr 19, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Apr 18, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Apr 17, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Apr 16, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Apr 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Apr 12, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 11, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Apr 10, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Apr 09, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Apr 08, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Apr 05, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Apr 04, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Apr 03, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Apr 02, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Apr 01, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Mar 28, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 27, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Mar 26, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Mar 25, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Mar 22, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Mar 21, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Mar 20, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Mar 19, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Mar 18, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Mar 15, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Mar 14, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Mar 13, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Mar 12, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Mar 11, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Mar 08, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Mar 07, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Mar 06, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Mar 05, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Mar 04, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Mar 01, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Feb 29, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Feb 28, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Feb 27, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Feb 26, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Feb 23, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Feb 22, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Feb 21, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Feb 20, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Feb 16, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Feb 15, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Feb 14, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Feb 13, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
Feb 12, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Feb 09, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Feb 08, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 07, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Feb 06, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Feb 05, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Feb 02, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
Feb 01, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Jan 31, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Jan 30, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Jan 29, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Jan 26, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
Jan 25, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Jan 24, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Jan 23, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Jan 22, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Jan 19, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Jan 18, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |