Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 169 |
Jun 21, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Jun 20, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Jun 19, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Jun 18, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Jun 17, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Jun 14, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Jun 13, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Jun 12, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jun 11, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jun 10, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
Jun 07, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jun 06, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
Jun 05, 2024 | 15.03 | 15.03 | 14.97 | 14.97 | 14.97 | 169 |
Jun 04, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jun 03, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
May 31, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
May 30, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
May 29, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
May 28, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
May 27, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
May 24, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
May 23, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
May 22, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
May 21, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
May 20, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
May 17, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
May 16, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
May 15, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
May 14, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
May 13, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
May 10, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
May 09, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
May 08, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
May 07, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
May 06, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
May 03, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
May 02, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
May 02, 2024 | 0.200891 Dividend | |||||
May 02, 2024 | 64:63 Stock Split | |||||
Apr 30, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.67 | - |
Apr 29, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
Apr 26, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.28 | - |
Apr 25, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.28 | - |
Apr 24, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.46 | - |
Apr 23, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.39 | - |
Apr 22, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.48 | - |
Apr 19, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.48 | - |
Apr 18, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.38 | - |
Apr 17, 2024 | 12.65 | 12.65 | 12.40 | 12.40 | 12.21 | 35 |
Apr 16, 2024 | 12.47 | 12.73 | 12.47 | 12.73 | 12.53 | 152 |
Apr 15, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.70 | - |
Apr 12, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | - |
Apr 11, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.07 | - |
Apr 10, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | - |
Apr 09, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.74 | - |
Apr 08, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.67 | - |
Apr 05, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.89 | - |
Apr 04, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.96 | - |
Apr 03, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.04 | - |
Apr 02, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.19 | - |
Mar 28, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
Mar 27, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.18 | - |
Mar 26, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.21 | - |
Mar 25, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.51 | - |
Mar 22, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.29 | - |
Mar 21, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.56 | - |
Mar 20, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.29 | - |
Mar 19, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.61 | - |
Mar 18, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.78 | - |
Mar 15, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | - |
Mar 14, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | - |
Mar 13, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.20 | - |
Mar 12, 2024 | 13.97 | 13.97 | 13.49 | 13.49 | 13.28 | 49 |
Mar 11, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.72 | - |
Mar 08, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.89 | - |
Mar 07, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.29 | - |
Mar 06, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.97 | - |
Mar 05, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.63 | - |
Mar 04, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.59 | - |
Mar 01, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
Feb 29, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.67 | - |
Feb 28, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.94 | - |
Feb 27, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.58 | - |
Feb 26, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.94 | - |
Feb 23, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.98 | - |
Feb 22, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.41 | - |
Feb 21, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.44 | - |
Feb 20, 2024 | 13.87 | 13.87 | 13.73 | 13.76 | 13.55 | 85 |
Feb 19, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.73 | - |
Feb 16, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.86 | - |
Feb 15, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.51 | - |
Feb 14, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.51 | - |
Feb 13, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.72 | - |
Feb 12, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.66 | - |
Feb 09, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.65 | - |
Feb 08, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.90 | - |
Feb 07, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.02 | - |
Feb 06, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.23 | - |
Feb 05, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |