Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 15.244 | 15.244 | 15.244 | 15.244 | 15.244 | - |
May 16, 2024 | 15.219 | 15.219 | 15.219 | 15.219 | 15.219 | - |
May 14, 2024 | 15.109 | 15.109 | 15.109 | 15.109 | 15.109 | - |
May 13, 2024 | 15.085 | 15.085 | 15.085 | 15.085 | 15.085 | - |
May 10, 2024 | 15.049 | 15.049 | 15.049 | 15.049 | 15.049 | - |
May 09, 2024 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | - |
May 08, 2024 | 14.963 | 14.963 | 14.963 | 14.963 | 14.963 | - |
May 07, 2024 | 15.033 | 15.033 | 15.033 | 15.033 | 15.033 | - |
May 06, 2024 | 15.008 | 15.008 | 15.008 | 15.008 | 15.008 | - |
May 03, 2024 | 14.954 | 14.954 | 14.954 | 14.954 | 14.954 | - |
May 02, 2024 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | - |
Apr 30, 2024 | 14.707 | 14.707 | 14.707 | 14.707 | 14.707 | - |
Apr 29, 2024 | 14.769 | 14.769 | 14.769 | 14.769 | 14.769 | - |
Apr 26, 2024 | 14.721 | 14.721 | 14.721 | 14.721 | 14.721 | - |
Apr 25, 2024 | 14.622 | 14.622 | 14.622 | 14.622 | 14.622 | - |
Apr 24, 2024 | 14.679 | 14.679 | 14.679 | 14.679 | 14.679 | - |
Apr 23, 2024 | 14.635 | 14.635 | 14.635 | 14.635 | 14.635 | - |
Apr 22, 2024 | 14.537 | 14.537 | 14.537 | 14.537 | 14.537 | - |
Apr 19, 2024 | 14.457 | 14.457 | 14.457 | 14.457 | 14.457 | - |
Apr 18, 2024 | 14.532 | 14.532 | 14.532 | 14.532 | 14.532 | - |
Apr 17, 2024 | 14.496 | 14.496 | 14.496 | 14.496 | 14.496 | - |
Apr 16, 2024 | 14.496 | 14.496 | 14.496 | 14.496 | 14.496 | - |
Apr 15, 2024 | 14.627 | 14.627 | 14.627 | 14.627 | 14.627 | - |
Apr 12, 2024 | 14.716 | 14.716 | 14.716 | 14.716 | 14.716 | - |
Apr 11, 2024 | 14.785 | 14.785 | 14.785 | 14.785 | 14.785 | - |
Apr 10, 2024 | 14.797 | 14.797 | 14.797 | 14.797 | 14.797 | - |
Apr 09, 2024 | 14.885 | 14.885 | 14.885 | 14.885 | 14.885 | - |
Apr 08, 2024 | 14.848 | 14.848 | 14.848 | 14.848 | 14.848 | - |
Apr 05, 2024 | 14.825 | 14.825 | 14.825 | 14.825 | 14.825 | - |
Apr 03, 2024 | 14.851 | 14.851 | 14.851 | 14.851 | 14.851 | - |
Apr 02, 2024 | 14.851 | 14.851 | 14.851 | 14.851 | 14.851 | - |
Mar 28, 2024 | 14.916 | 14.916 | 14.916 | 14.916 | 14.916 | - |
Mar 27, 2024 | 14.898 | 14.898 | 14.898 | 14.898 | 14.898 | - |
Mar 26, 2024 | 14.892 | 14.892 | 14.892 | 14.892 | 14.892 | - |
Mar 25, 2024 | 14.868 | 14.868 | 14.868 | 14.868 | 14.868 | - |
Mar 22, 2024 | 14.894 | 14.894 | 14.894 | 14.894 | 14.894 | - |
Mar 21, 2024 | 14.938 | 14.938 | 14.938 | 14.938 | 14.938 | - |
Mar 20, 2024 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | - |
Mar 19, 2024 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | - |
Mar 18, 2024 | 14.865 | 14.865 | 14.865 | 14.865 | 14.865 | - |
Mar 15, 2024 | 14.829 | 14.829 | 14.829 | 14.829 | 14.829 | - |
Mar 14, 2024 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | - |
Mar 13, 2024 | 14.961 | 14.961 | 14.961 | 14.961 | 14.961 | - |
Mar 12, 2024 | 14.968 | 14.968 | 14.968 | 14.968 | 14.968 | - |
Mar 11, 2024 | 14.887 | 14.887 | 14.887 | 14.887 | 14.887 | - |
Mar 08, 2024 | 14.901 | 14.901 | 14.901 | 14.901 | 14.901 | - |
Mar 07, 2024 | 14.864 | 14.864 | 14.864 | 14.864 | 14.864 | - |
Mar 06, 2024 | 14.815 | 14.815 | 14.815 | 14.815 | 14.815 | - |
Mar 05, 2024 | 14.741 | 14.741 | 14.741 | 14.741 | 14.741 | - |
Mar 04, 2024 | 14.779 | 14.779 | 14.779 | 14.779 | 14.779 | - |
Mar 01, 2024 | 14.774 | 14.774 | 14.774 | 14.774 | 14.774 | - |
Feb 29, 2024 | 14.706 | 14.706 | 14.706 | 14.706 | 14.706 | - |
Feb 28, 2024 | 14.663 | 14.663 | 14.663 | 14.663 | 14.663 | - |
Feb 27, 2024 | 14.713 | 14.713 | 14.713 | 14.713 | 14.713 | - |
Feb 26, 2024 | 14.714 | 14.714 | 14.714 | 14.714 | 14.714 | - |
Feb 23, 2024 | 14.747 | 14.747 | 14.747 | 14.747 | 14.747 | - |
Feb 22, 2024 | 14.703 | 14.703 | 14.703 | 14.703 | 14.703 | - |
Feb 21, 2024 | 14.598 | 14.598 | 14.598 | 14.598 | 14.598 | - |
Feb 20, 2024 | 14.592 | 14.592 | 14.592 | 14.592 | 14.592 | - |
Feb 19, 2024 | 14.568 | 14.568 | 14.568 | 14.568 | 14.568 | - |
Feb 16, 2024 | 14.569 | 14.569 | 14.569 | 14.569 | 14.569 | - |
Feb 15, 2024 | 14.514 | 14.514 | 14.514 | 14.514 | 14.514 | - |
Feb 14, 2024 | 14.458 | 14.458 | 14.458 | 14.458 | 14.458 | - |
Feb 09, 2024 | 14.479 | 14.479 | 14.479 | 14.479 | 14.479 | - |
Feb 08, 2024 | 14.474 | 14.474 | 14.474 | 14.474 | 14.474 | - |
Feb 07, 2024 | 14.518 | 14.518 | 14.518 | 14.518 | 14.518 | - |
Feb 06, 2024 | 14.493 | 14.493 | 14.493 | 14.493 | 14.493 | - |
Feb 05, 2024 | 14.351 | 14.351 | 14.351 | 14.351 | 14.351 | - |
Feb 02, 2024 | 14.414 | 14.414 | 14.414 | 14.414 | 14.414 | - |
Feb 01, 2024 | 14.465 | 14.465 | 14.465 | 14.465 | 14.465 | - |
Jan 31, 2024 | 14.422 | 14.422 | 14.422 | 14.422 | 14.422 | - |
Jan 30, 2024 | 14.416 | 14.416 | 14.416 | 14.416 | 14.416 | - |
Jan 29, 2024 | 14.454 | 14.454 | 14.454 | 14.454 | 14.454 | - |
Jan 26, 2024 | 14.399 | 14.399 | 14.399 | 14.399 | 14.399 | - |
Jan 25, 2024 | 14.443 | 14.443 | 14.443 | 14.443 | 14.443 | - |
Jan 24, 2024 | 14.394 | 14.394 | 14.394 | 14.394 | 14.394 | - |
Jan 23, 2024 | 14.282 | 14.282 | 14.282 | 14.282 | 14.282 | - |
Jan 22, 2024 | 14.264 | 14.264 | 14.264 | 14.264 | 14.264 | - |
Jan 19, 2024 | 14.259 | 14.259 | 14.259 | 14.259 | 14.259 | - |
Jan 18, 2024 | 14.222 | 14.222 | 14.222 | 14.222 | 14.222 | - |
Jan 17, 2024 | 14.179 | 14.179 | 14.179 | 14.179 | 14.179 | - |
Jan 16, 2024 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | - |
Jan 15, 2024 | 14.492 | 14.492 | 14.492 | 14.492 | 14.492 | - |
Jan 12, 2024 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | - |
Jan 11, 2024 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | - |
Jan 10, 2024 | 14.407 | 14.407 | 14.407 | 14.407 | 14.407 | - |
Jan 09, 2024 | 14.395 | 14.395 | 14.395 | 14.395 | 14.395 | - |
Jan 08, 2024 | 14.414 | 14.414 | 14.414 | 14.414 | 14.414 | - |
Jan 05, 2024 | 14.416 | 14.416 | 14.416 | 14.416 | 14.416 | - |
Jan 04, 2024 | 14.429 | 14.429 | 14.429 | 14.429 | 14.429 | - |
Jan 03, 2024 | 14.473 | 14.473 | 14.473 | 14.473 | 14.473 | - |
Jan 02, 2024 | 14.542 | 14.542 | 14.542 | 14.542 | 14.542 | - |
Dec 29, 2023 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | - |
Dec 28, 2023 | 14.688 | 14.688 | 14.688 | 14.688 | 14.688 | - |
Dec 27, 2023 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | - |
Dec 22, 2023 | 14.492 | 14.492 | 14.492 | 14.492 | 14.492 | - |
Dec 21, 2023 | 14.542 | 14.542 | 14.542 | 14.542 | 14.542 | - |
Dec 20, 2023 | 14.493 | 14.493 | 14.493 | 14.493 | 14.493 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |