Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 11.49 | 11.71 | 11.26 | 11.26 | 11.26 | 510 |
May 31, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 30, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 29, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 28, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 24, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 23, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 22, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 21, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 20, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 17, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 16, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 15, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 14, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 13, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 10, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 09, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 08, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 07, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 03, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 02, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 01, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Apr 30, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Apr 29, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Apr 26, 2024 | 13.76 | 13.94 | 13.32 | 13.62 | 13.62 | 18,414 |
Apr 25, 2024 | 13.03 | 13.39 | 12.15 | 13.29 | 13.29 | 27,996 |
Apr 24, 2024 | 12.18 | 12.31 | 11.63 | 12.19 | 12.19 | 17,664 |
Apr 23, 2024 | 12.57 | 12.57 | 12.00 | 12.21 | 12.21 | 5,264 |
Apr 22, 2024 | 11.59 | 11.99 | 11.59 | 11.99 | 11.99 | 961 |
Apr 19, 2024 | 11.55 | 11.55 | 11.41 | 11.48 | 11.48 | 1,804 |
Apr 18, 2024 | 11.86 | 12.06 | 11.66 | 11.66 | 11.66 | 3,419 |
Apr 17, 2024 | 11.44 | 11.85 | 11.42 | 11.82 | 11.82 | 1,569 |
Apr 16, 2024 | 11.49 | 11.78 | 11.36 | 11.47 | 11.47 | 4,038 |
Apr 15, 2024 | 11.83 | 12.15 | 11.73 | 11.73 | 11.73 | 3,962 |
Apr 12, 2024 | 11.94 | 12.09 | 11.49 | 11.87 | 11.87 | 10,526 |
Apr 11, 2024 | 12.00 | 12.32 | 11.89 | 12.17 | 12.17 | 8,690 |
Apr 10, 2024 | 11.39 | 11.94 | 11.35 | 11.88 | 11.88 | 10,888 |
Apr 09, 2024 | 11.12 | 11.45 | 11.11 | 11.43 | 11.43 | 1,964 |
Apr 08, 2024 | 11.17 | 11.20 | 11.00 | 11.10 | 11.10 | 4,094 |
Apr 05, 2024 | 11.26 | 11.27 | 11.10 | 11.10 | 11.10 | 2,758 |
Apr 04, 2024 | 11.50 | 11.72 | 11.30 | 11.32 | 11.32 | 10,213 |
Apr 03, 2024 | 11.49 | 11.50 | 11.28 | 11.34 | 11.34 | 2,502 |
Apr 02, 2024 | 11.51 | 11.66 | 11.44 | 11.63 | 11.63 | 1,145 |
Mar 28, 2024 | 11.33 | 11.53 | 11.28 | 11.30 | 11.30 | 3,270 |
Mar 27, 2024 | 11.17 | 11.23 | 10.88 | 11.21 | 11.21 | 5,915 |
Mar 26, 2024 | 11.40 | 11.44 | 11.25 | 11.39 | 11.39 | 2,354 |
Mar 25, 2024 | 11.96 | 11.96 | 11.23 | 11.31 | 11.31 | 10,109 |
Mar 22, 2024 | 11.94 | 12.00 | 11.69 | 11.83 | 11.83 | 3,201 |
Mar 21, 2024 | 12.07 | 12.27 | 12.07 | 12.23 | 12.23 | 3,426 |
Mar 20, 2024 | 11.90 | 12.17 | 11.61 | 11.91 | 11.91 | 28,855 |
Mar 19, 2024 | 11.65 | 11.78 | 11.56 | 11.58 | 11.58 | 7,112 |
Mar 18, 2024 | 12.10 | 12.10 | 11.77 | 11.90 | 11.90 | 36,330 |
Mar 15, 2024 | 12.50 | 12.50 | 12.13 | 12.13 | 12.13 | 7,196 |
Mar 14, 2024 | 12.59 | 12.71 | 12.47 | 12.49 | 12.49 | 19,648 |
Mar 13, 2024 | 12.90 | 13.42 | 12.79 | 12.89 | 12.89 | 10,608 |
Mar 12, 2024 | 12.59 | 13.01 | 12.59 | 12.84 | 12.84 | 13,430 |
Mar 11, 2024 | 12.14 | 12.90 | 12.14 | 12.56 | 12.56 | 16,826 |
Mar 08, 2024 | 12.22 | 12.22 | 11.53 | 11.76 | 11.76 | 7,637 |
Mar 07, 2024 | 12.31 | 12.31 | 12.05 | 12.24 | 12.24 | 8,790 |
Mar 06, 2024 | 13.50 | 13.50 | 11.84 | 12.07 | 12.07 | 23,254 |
Mar 05, 2024 | 13.06 | 13.32 | 12.86 | 13.24 | 13.24 | 6,801 |
Mar 04, 2024 | 14.55 | 14.80 | 13.54 | 14.10 | 14.10 | 4,460 |
Mar 01, 2024 | 14.84 | 15.13 | 14.73 | 14.78 | 14.78 | 10,816 |
Feb 29, 2024 | 14.80 | 15.24 | 14.60 | 14.73 | 14.73 | 51,927 |
Feb 28, 2024 | 14.62 | 14.79 | 14.38 | 14.72 | 14.72 | 8,821 |
Feb 27, 2024 | 14.48 | 15.30 | 14.28 | 15.21 | 15.21 | 24,738 |
Feb 26, 2024 | 14.42 | 15.28 | 14.31 | 14.40 | 14.40 | 12,842 |
Feb 23, 2024 | 13.47 | 14.24 | 13.47 | 14.17 | 14.17 | 9,581 |
Feb 22, 2024 | 13.95 | 13.95 | 13.21 | 13.34 | 13.34 | 5,247 |
Feb 21, 2024 | 13.90 | 14.06 | 13.61 | 13.67 | 13.67 | 3,562 |
Feb 20, 2024 | 14.50 | 14.50 | 13.48 | 13.64 | 13.64 | 10,944 |
Feb 19, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Feb 16, 2024 | 15.02 | 15.29 | 14.23 | 14.23 | 14.23 | 5,377 |
Feb 15, 2024 | 15.15 | 15.49 | 14.21 | 14.62 | 14.62 | 12,766 |
Feb 14, 2024 | 14.51 | 15.23 | 14.51 | 15.21 | 15.21 | 7,346 |
Feb 13, 2024 | 13.90 | 14.49 | 13.90 | 14.34 | 14.34 | 10,093 |
Feb 12, 2024 | 13.68 | 14.60 | 13.68 | 14.25 | 14.25 | 18,269 |
Feb 09, 2024 | 13.04 | 13.53 | 13.04 | 13.53 | 13.53 | 4,071 |
Feb 08, 2024 | 13.33 | 13.50 | 12.81 | 13.23 | 13.23 | 25,412 |
Feb 07, 2024 | 12.06 | 12.06 | 11.61 | 11.97 | 11.97 | 16,313 |
Feb 06, 2024 | 11.40 | 12.51 | 11.40 | 12.05 | 12.05 | 33,993 |
Feb 05, 2024 | 11.35 | 11.35 | 10.90 | 11.27 | 11.27 | 14,200 |
Feb 02, 2024 | 11.07 | 11.47 | 11.07 | 11.19 | 11.19 | 9,382 |
Feb 01, 2024 | 10.82 | 11.09 | 10.81 | 11.02 | 11.02 | 6,257 |
Jan 31, 2024 | 10.63 | 10.85 | 10.50 | 10.72 | 10.72 | 3,638 |
Jan 30, 2024 | 10.36 | 10.94 | 10.36 | 10.76 | 10.76 | 29,757 |
Jan 29, 2024 | 11.69 | 11.69 | 10.49 | 10.58 | 10.58 | 29,710 |
Jan 26, 2024 | 11.87 | 12.20 | 11.48 | 11.81 | 11.81 | 18,619 |
Jan 25, 2024 | 12.11 | 12.69 | 11.07 | 12.00 | 12.00 | 100,378 |
Jan 24, 2024 | 12.00 | 12.63 | 11.23 | 11.32 | 11.32 | 45,988 |
Jan 23, 2024 | 11.15 | 11.45 | 10.79 | 10.86 | 10.86 | 12,928 |
Jan 22, 2024 | 10.55 | 10.83 | 10.46 | 10.73 | 10.73 | 13,729 |
Jan 19, 2024 | 11.14 | 11.26 | 10.83 | 11.10 | 11.10 | 1,136 |
Jan 18, 2024 | 11.32 | 11.52 | 11.18 | 11.28 | 11.28 | 2,268 |
Jan 17, 2024 | 11.08 | 11.27 | 10.56 | 11.26 | 11.26 | 21,344 |
Jan 16, 2024 | 11.90 | 12.16 | 11.86 | 11.89 | 11.89 | 74,190 |
Jan 15, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
Jan 12, 2024 | 12.21 | 12.22 | 12.10 | 12.13 | 12.13 | 2,839 |
Jan 11, 2024 | 11.93 | 12.15 | 11.81 | 12.15 | 12.15 | 20,151 |
Jan 10, 2024 | 11.94 | 12.31 | 11.50 | 11.71 | 11.71 | 6,910 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |