Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 273 |
Jun 28, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Jun 27, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jun 26, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
Jun 25, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
Jun 24, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Jun 21, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jun 20, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
Jun 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Jun 18, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jun 17, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Jun 14, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
Jun 13, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jun 12, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Jun 11, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Jun 10, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Jun 07, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Jun 06, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jun 05, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jun 04, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Jun 03, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
May 31, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
May 30, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
May 29, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
May 28, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
May 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
May 24, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
May 23, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
May 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
May 21, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
May 20, 2024 | 17.19 | 17.53 | 17.19 | 17.53 | 17.53 | 285 |
May 17, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
May 16, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
May 15, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
May 14, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
May 13, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
May 10, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
May 09, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
May 08, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
May 07, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
May 06, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
May 03, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
May 02, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Apr 30, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Apr 29, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Apr 26, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Apr 25, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Apr 24, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Apr 23, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Apr 22, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Apr 19, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Apr 18, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Apr 17, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Apr 16, 2024 | 14.19 | 14.35 | 14.19 | 14.35 | 14.35 | - |
Apr 15, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 12, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 11, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Apr 10, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Apr 09, 2024 | 13.77 | 15.05 | 13.77 | 15.05 | 15.05 | 6 |
Apr 08, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Apr 05, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Apr 04, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Apr 03, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Apr 02, 2024 | 14.10 | 14.38 | 14.10 | 14.38 | 14.38 | 200 |
Mar 28, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Mar 27, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Mar 26, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Mar 25, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Mar 22, 2024 | 13.12 | 13.12 | 12.95 | 12.95 | 12.95 | 77 |
Mar 21, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Mar 20, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Mar 19, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
Mar 18, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 20 |
Mar 15, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Mar 14, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Mar 13, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Mar 12, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Mar 11, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
Mar 08, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Mar 07, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 06, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Mar 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 04, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
Mar 01, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Feb 29, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Feb 28, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
Feb 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Feb 23, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Feb 22, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Feb 21, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Feb 20, 2024 | 11.29 | 11.41 | 11.29 | 11.41 | 11.41 | 120 |
Feb 19, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Feb 16, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Feb 15, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Feb 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Feb 12, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Feb 09, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Feb 08, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |