Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Apr 29, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Apr 26, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
Apr 25, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Apr 24, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Apr 23, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Apr 22, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Apr 19, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Apr 18, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Apr 17, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Apr 16, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
Apr 15, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Apr 12, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Apr 11, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
Apr 10, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Apr 09, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Apr 08, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Apr 05, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Apr 04, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Apr 03, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Apr 02, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Apr 01, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Mar 28, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 27, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Mar 26, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 25, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Mar 22, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
Mar 21, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Mar 20, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Mar 19, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Mar 18, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Mar 15, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Mar 14, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Mar 13, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Mar 12, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Mar 11, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 08, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Mar 07, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Mar 06, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Mar 05, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Mar 04, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 01, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Feb 29, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Feb 28, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Feb 27, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Feb 26, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Feb 23, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Feb 20, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Feb 16, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 15, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Feb 14, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Feb 13, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Feb 12, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
Feb 07, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 06, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Feb 05, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Feb 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 01, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Jan 31, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Jan 30, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Jan 29, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Jan 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Jan 25, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Jan 24, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Jan 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Jan 22, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Jan 19, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
Jan 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Jan 17, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Jan 16, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Jan 15, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
Jan 12, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Jan 11, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Jan 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Jan 03, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Jan 02, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Dec 29, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Dec 28, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Dec 27, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Dec 22, 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Dec 21, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Dec 20, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Dec 19, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Dec 18, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Dec 15, 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Dec 14, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Dec 13, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Dec 12, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Dec 11, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |