Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 17, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
May 16, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
May 15, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
May 14, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 10, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
May 09, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 08, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
May 07, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
May 06, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
May 01, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Apr 30, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Apr 29, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Apr 26, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Apr 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Apr 24, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Apr 23, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Apr 22, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Mar 27, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Mar 26, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
Mar 25, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Mar 22, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Mar 21, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
Mar 20, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Mar 19, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
Mar 18, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
Mar 15, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
Mar 14, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
Mar 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 12, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
Mar 11, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Mar 08, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Mar 07, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
Mar 06, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Mar 05, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Mar 04, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
Mar 01, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
Feb 29, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Feb 28, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Feb 27, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Feb 26, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Feb 23, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Feb 22, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Feb 21, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 20, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Feb 16, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Feb 15, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Feb 14, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Feb 13, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Feb 12, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Feb 09, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Feb 08, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Feb 07, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Feb 06, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Feb 05, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Feb 02, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Feb 01, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Jan 31, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Jan 30, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Jan 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Jan 26, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Jan 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Jan 24, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Jan 23, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Jan 22, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Jan 19, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jan 18, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
Jan 17, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Jan 16, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Jan 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Jan 12, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
Jan 11, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Jan 10, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Jan 09, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Jan 08, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Jan 05, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Jan 04, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
Jan 03, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Jan 02, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Dec 29, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Dec 28, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |