Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 14.642 | 14.642 | 14.642 | 14.642 | 14.642 | - |
May 07, 2024 | 14.689 | 14.689 | 14.689 | 14.689 | 14.689 | - |
May 06, 2024 | 14.660 | 14.660 | 14.660 | 14.660 | 14.660 | - |
May 03, 2024 | 14.596 | 14.596 | 14.596 | 14.596 | 14.596 | - |
May 02, 2024 | 14.486 | 14.486 | 14.486 | 14.486 | 14.486 | - |
Apr 30, 2024 | 14.436 | 14.436 | 14.436 | 14.436 | 14.436 | - |
Apr 29, 2024 | 14.464 | 14.464 | 14.464 | 14.464 | 14.464 | - |
Apr 26, 2024 | 14.467 | 14.467 | 14.467 | 14.467 | 14.467 | - |
Apr 25, 2024 | 14.376 | 14.376 | 14.376 | 14.376 | 14.376 | - |
Apr 24, 2024 | 14.443 | 14.443 | 14.443 | 14.443 | 14.443 | - |
Apr 23, 2024 | 14.391 | 14.391 | 14.391 | 14.391 | 14.391 | - |
Apr 22, 2024 | 14.333 | 14.333 | 14.333 | 14.333 | 14.333 | - |
Apr 19, 2024 | 14.257 | 14.257 | 14.257 | 14.257 | 14.257 | - |
Apr 18, 2024 | 14.323 | 14.323 | 14.323 | 14.323 | 14.323 | - |
Apr 17, 2024 | 14.286 | 14.286 | 14.286 | 14.286 | 14.286 | - |
Apr 16, 2024 | 14.283 | 14.283 | 14.283 | 14.283 | 14.283 | - |
Apr 15, 2024 | 14.415 | 14.415 | 14.415 | 14.415 | 14.415 | - |
Apr 12, 2024 | 14.507 | 14.507 | 14.507 | 14.507 | 14.507 | - |
Apr 11, 2024 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | - |
Apr 10, 2024 | 14.604 | 14.604 | 14.604 | 14.604 | 14.604 | - |
Apr 09, 2024 | 14.607 | 14.607 | 14.607 | 14.607 | 14.607 | - |
Apr 08, 2024 | 14.571 | 14.571 | 14.571 | 14.571 | 14.571 | - |
Apr 05, 2024 | 14.576 | 14.576 | 14.576 | 14.576 | 14.576 | - |
Apr 03, 2024 | 14.561 | 14.561 | 14.561 | 14.561 | 14.561 | - |
Apr 02, 2024 | 14.565 | 14.565 | 14.565 | 14.565 | 14.565 | - |
Mar 28, 2024 | 14.633 | 14.633 | 14.633 | 14.633 | 14.633 | - |
Mar 27, 2024 | 14.621 | 14.621 | 14.621 | 14.621 | 14.621 | - |
Mar 26, 2024 | 14.609 | 14.609 | 14.609 | 14.609 | 14.609 | - |
Mar 25, 2024 | 14.584 | 14.584 | 14.584 | 14.584 | 14.584 | - |
Mar 22, 2024 | 14.622 | 14.622 | 14.622 | 14.622 | 14.622 | - |
Mar 21, 2024 | 14.672 | 14.672 | 14.672 | 14.672 | 14.672 | - |
Mar 20, 2024 | 14.577 | 14.577 | 14.577 | 14.577 | 14.577 | - |
Mar 19, 2024 | 14.561 | 14.561 | 14.561 | 14.561 | 14.561 | - |
Mar 18, 2024 | 14.578 | 14.578 | 14.578 | 14.578 | 14.578 | - |
Mar 15, 2024 | 14.563 | 14.563 | 14.563 | 14.563 | 14.563 | - |
Mar 14, 2024 | 14.653 | 14.653 | 14.653 | 14.653 | 14.653 | - |
Mar 13, 2024 | 14.689 | 14.689 | 14.689 | 14.689 | 14.689 | - |
Mar 12, 2024 | 14.709 | 14.709 | 14.709 | 14.709 | 14.709 | - |
Mar 11, 2024 | 14.648 | 14.648 | 14.648 | 14.648 | 14.648 | - |
Mar 08, 2024 | 14.649 | 14.649 | 14.649 | 14.649 | 14.649 | - |
Mar 07, 2024 | 14.604 | 14.604 | 14.604 | 14.604 | 14.604 | - |
Mar 06, 2024 | 14.548 | 14.548 | 14.548 | 14.548 | 14.548 | - |
Mar 05, 2024 | 14.489 | 14.489 | 14.489 | 14.489 | 14.489 | - |
Mar 04, 2024 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | - |
Mar 01, 2024 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | - |
Feb 29, 2024 | 14.462 | 14.462 | 14.462 | 14.462 | 14.462 | - |
Feb 28, 2024 | 14.444 | 14.444 | 14.444 | 14.444 | 14.444 | - |
Feb 27, 2024 | 14.464 | 14.464 | 14.464 | 14.464 | 14.464 | - |
Feb 26, 2024 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | - |
Feb 23, 2024 | 14.477 | 14.477 | 14.477 | 14.477 | 14.477 | - |
Feb 22, 2024 | 14.455 | 14.455 | 14.455 | 14.455 | 14.455 | - |
Feb 21, 2024 | 14.391 | 14.391 | 14.391 | 14.391 | 14.391 | - |
Feb 20, 2024 | 14.367 | 14.367 | 14.367 | 14.367 | 14.367 | - |
Feb 19, 2024 | 14.367 | 14.367 | 14.367 | 14.367 | 14.367 | - |
Feb 16, 2024 | 14.373 | 14.373 | 14.373 | 14.373 | 14.373 | - |
Feb 15, 2024 | 14.334 | 14.334 | 14.334 | 14.334 | 14.334 | - |
Feb 14, 2024 | 14.274 | 14.274 | 14.274 | 14.274 | 14.274 | - |
Feb 09, 2024 | 14.313 | 14.313 | 14.313 | 14.313 | 14.313 | - |
Feb 08, 2024 | 14.338 | 14.338 | 14.338 | 14.338 | 14.338 | - |
Feb 07, 2024 | 14.372 | 14.372 | 14.372 | 14.372 | 14.372 | - |
Feb 06, 2024 | 14.341 | 14.341 | 14.341 | 14.341 | 14.341 | - |
Feb 05, 2024 | 14.274 | 14.274 | 14.274 | 14.274 | 14.274 | - |
Feb 02, 2024 | 14.374 | 14.374 | 14.374 | 14.374 | 14.374 | - |
Feb 01, 2024 | 14.354 | 14.354 | 14.354 | 14.354 | 14.354 | - |
Jan 31, 2024 | 14.323 | 14.323 | 14.323 | 14.323 | 14.323 | - |
Jan 30, 2024 | 14.324 | 14.324 | 14.324 | 14.324 | 14.324 | - |
Jan 29, 2024 | 14.349 | 14.349 | 14.349 | 14.349 | 14.349 | - |
Jan 26, 2024 | 14.316 | 14.316 | 14.316 | 14.316 | 14.316 | - |
Jan 25, 2024 | 14.352 | 14.352 | 14.352 | 14.352 | 14.352 | - |
Jan 24, 2024 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | - |
Jan 23, 2024 | 14.245 | 14.245 | 14.245 | 14.245 | 14.245 | - |
Jan 22, 2024 | 14.219 | 14.219 | 14.219 | 14.219 | 14.219 | - |
Jan 19, 2024 | 14.211 | 14.211 | 14.211 | 14.211 | 14.211 | - |
Jan 18, 2024 | 14.198 | 14.198 | 14.198 | 14.198 | 14.198 | - |
Jan 17, 2024 | 14.192 | 14.192 | 14.192 | 14.192 | 14.192 | - |
Jan 16, 2024 | 14.340 | 14.340 | 14.340 | 14.340 | 14.340 | - |
Jan 15, 2024 | 14.437 | 14.437 | 14.437 | 14.437 | 14.437 | - |
Jan 12, 2024 | 14.442 | 14.442 | 14.442 | 14.442 | 14.442 | - |
Jan 11, 2024 | 14.411 | 14.411 | 14.411 | 14.411 | 14.411 | - |
Jan 10, 2024 | 14.364 | 14.364 | 14.364 | 14.364 | 14.364 | - |
Jan 09, 2024 | 14.371 | 14.371 | 14.371 | 14.371 | 14.371 | - |
Jan 08, 2024 | 14.357 | 14.357 | 14.357 | 14.357 | 14.357 | - |
Jan 05, 2024 | 14.361 | 14.361 | 14.361 | 14.361 | 14.361 | - |
Jan 04, 2024 | 14.413 | 14.413 | 14.413 | 14.413 | 14.413 | - |
Jan 03, 2024 | 14.444 | 14.444 | 14.444 | 14.444 | 14.444 | - |
Jan 02, 2024 | 14.534 | 14.534 | 14.534 | 14.534 | 14.534 | - |
Dec 29, 2023 | 14.604 | 14.604 | 14.604 | 14.604 | 14.604 | - |
Dec 28, 2023 | 14.618 | 14.618 | 14.618 | 14.618 | 14.618 | - |
Dec 27, 2023 | 14.538 | 14.538 | 14.538 | 14.538 | 14.538 | - |
Dec 22, 2023 | 14.427 | 14.427 | 14.427 | 14.427 | 14.427 | - |
Dec 21, 2023 | 14.455 | 14.455 | 14.455 | 14.455 | 14.455 | - |
Dec 20, 2023 | 14.446 | 14.446 | 14.446 | 14.446 | 14.446 | - |
Dec 19, 2023 | 14.392 | 14.392 | 14.392 | 14.392 | 14.392 | - |
Dec 18, 2023 | 14.389 | 14.389 | 14.389 | 14.389 | 14.389 | - |
Dec 15, 2023 | 14.429 | 14.429 | 14.429 | 14.429 | 14.429 | - |
Dec 14, 2023 | 14.357 | 14.357 | 14.357 | 14.357 | 14.357 | - |
Dec 13, 2023 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | - |
Dec 12, 2023 | 14.155 | 14.155 | 14.155 | 14.155 | 14.155 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |