Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
May 30, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
May 29, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
May 28, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
May 24, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
May 23, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
May 22, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
May 21, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
May 20, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
May 17, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
May 16, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
May 15, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
May 14, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
May 13, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
May 10, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
May 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
May 08, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
May 07, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
May 06, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
May 03, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
May 02, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
May 01, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Apr 30, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Apr 29, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Apr 26, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Apr 25, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Apr 24, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Apr 23, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 22, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Apr 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 18, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Apr 17, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Apr 16, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Apr 15, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 12, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 11, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 10, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 09, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
Apr 08, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Apr 05, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Apr 04, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Apr 03, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Apr 02, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Apr 01, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Mar 28, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Mar 27, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Mar 26, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Mar 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Mar 22, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Mar 21, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Mar 20, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Mar 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Mar 18, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Mar 15, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Mar 14, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Mar 13, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Mar 12, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Mar 11, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Mar 08, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Mar 07, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Mar 06, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Mar 05, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
Mar 04, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Mar 01, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Feb 29, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Feb 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Feb 27, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Feb 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Feb 23, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Feb 22, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Feb 21, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Feb 20, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 16, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Feb 15, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Feb 14, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Feb 13, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Feb 12, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
Feb 09, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Feb 08, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 07, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Feb 06, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Feb 05, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Feb 02, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 01, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Jan 31, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Jan 30, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
Jan 29, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Jan 26, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jan 25, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jan 24, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jan 23, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Jan 22, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jan 19, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Jan 18, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Jan 17, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 16, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Jan 12, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Jan 11, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Jan 09, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |