Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 13.67 | 13.67 | 13.26 | 13.56 | 13.56 | - |
Jun 13, 2024 | 13.86 | 13.86 | 13.60 | 13.60 | 13.60 | - |
Jun 12, 2024 | 13.89 | 13.89 | 13.64 | 13.74 | 13.74 | - |
Jun 11, 2024 | 14.22 | 14.22 | 13.93 | 13.93 | 13.93 | - |
Jun 10, 2024 | 14.15 | 14.15 | 13.88 | 13.88 | 13.88 | - |
Jun 07, 2024 | 14.54 | 14.54 | 13.95 | 14.08 | 14.08 | - |
Jun 06, 2024 | 14.98 | 14.98 | 14.43 | 14.43 | 14.43 | - |
Jun 05, 2024 | 14.97 | 15.26 | 14.65 | 14.71 | 14.71 | 20 |
Jun 04, 2024 | 14.82 | 14.82 | 14.57 | 14.80 | 14.80 | 88 |
Jun 03, 2024 | 14.86 | 14.86 | 14.43 | 14.66 | 14.66 | - |
May 31, 2024 | 14.57 | 14.57 | 14.33 | 14.51 | 14.51 | - |
May 30, 2024 | 13.99 | 14.31 | 13.99 | 14.29 | 14.29 | - |
May 29, 2024 | 14.39 | 14.39 | 14.09 | 14.14 | 14.14 | - |
May 28, 2024 | 14.72 | 14.72 | 14.43 | 14.43 | 14.43 | - |
May 27, 2024 | 14.14 | 14.46 | 14.14 | 14.43 | 14.43 | - |
May 24, 2024 | 14.51 | 14.51 | 14.27 | 14.27 | 14.27 | - |
May 23, 2024 | 14.71 | 14.74 | 14.49 | 14.50 | 14.50 | - |
May 22, 2024 | 14.41 | 14.50 | 14.02 | 14.50 | 14.50 | - |
May 21, 2024 | 14.80 | 14.80 | 14.15 | 14.16 | 14.16 | 2,000 |
May 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
May 17, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
May 16, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
May 15, 2024 | 14.36 | 14.86 | 14.36 | 14.86 | 14.86 | - |
May 14, 2024 | 14.06 | 14.38 | 14.06 | 14.38 | 14.38 | - |
May 13, 2024 | 14.53 | 14.53 | 13.92 | 14.00 | 14.00 | - |
May 10, 2024 | 14.26 | 14.31 | 14.22 | 14.31 | 14.31 | - |
May 09, 2024 | 13.62 | 13.62 | 13.28 | 13.62 | 13.62 | - |
May 08, 2024 | 13.67 | 13.67 | 13.45 | 13.52 | 13.52 | - |
May 07, 2024 | 13.23 | 13.49 | 13.21 | 13.49 | 13.49 | - |
May 06, 2024 | 13.26 | 13.26 | 13.03 | 13.06 | 13.06 | - |
May 03, 2024 | 12.85 | 13.24 | 12.85 | 13.10 | 13.10 | - |
May 02, 2024 | 12.15 | 12.88 | 12.15 | 12.78 | 12.78 | - |
May 02, 2024 | 0.200891 Dividend | |||||
May 02, 2024 | 64:63 Stock Split | |||||
Apr 30, 2024 | 12.80 | 12.80 | 12.40 | 12.40 | 12.20 | - |
Apr 29, 2024 | 12.79 | 12.79 | 12.47 | 12.55 | 12.35 | 25 |
Apr 26, 2024 | 12.23 | 12.40 | 12.23 | 12.37 | 12.17 | - |
Apr 25, 2024 | 12.32 | 12.36 | 12.13 | 12.13 | 11.93 | - |
Apr 24, 2024 | 12.62 | 12.62 | 12.15 | 12.18 | 11.98 | - |
Apr 23, 2024 | 12.47 | 12.47 | 12.27 | 12.27 | 12.07 | - |
Apr 22, 2024 | 12.63 | 12.63 | 12.12 | 12.18 | 11.98 | - |
Apr 19, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.05 | - |
Apr 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - |
Apr 17, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.27 | - |
Apr 16, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.12 | - |
Apr 15, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | - |
Apr 12, 2024 | 12.62 | 12.80 | 12.62 | 12.80 | 12.59 | - |
Apr 11, 2024 | 12.14 | 12.29 | 12.14 | 12.29 | 12.10 | - |
Apr 10, 2024 | 12.28 | 12.57 | 12.28 | 12.48 | 12.28 | 101 |
Apr 09, 2024 | 11.65 | 11.97 | 11.62 | 11.97 | 11.78 | - |
Apr 08, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.53 | - |
Apr 05, 2024 | 11.71 | 11.89 | 11.49 | 11.49 | 11.30 | - |
Apr 04, 2024 | 12.01 | 12.01 | 11.73 | 11.96 | 11.77 | - |
Apr 03, 2024 | 12.09 | 12.09 | 11.72 | 11.73 | 11.54 | - |
Apr 02, 2024 | 12.25 | 12.25 | 12.02 | 12.07 | 11.87 | - |
Mar 28, 2024 | 12.55 | 12.55 | 12.17 | 12.17 | 11.97 | - |
Mar 27, 2024 | 12.23 | 12.48 | 12.02 | 12.34 | 12.14 | 1,219 |
Mar 26, 2024 | 12.28 | 12.28 | 11.98 | 12.10 | 11.91 | - |
Mar 25, 2024 | 12.35 | 12.50 | 12.09 | 12.12 | 11.92 | 338 |
Mar 22, 2024 | 12.31 | 12.63 | 12.27 | 12.48 | 12.27 | - |
Mar 21, 2024 | 12.74 | 12.74 | 12.26 | 12.36 | 12.16 | - |
Mar 20, 2024 | 12.31 | 12.47 | 12.15 | 12.47 | 12.27 | - |
Mar 19, 2024 | 12.66 | 12.66 | 12.18 | 12.18 | 11.98 | - |
Mar 18, 2024 | 12.88 | 12.88 | 12.42 | 12.43 | 12.23 | - |
Mar 15, 2024 | 12.91 | 12.91 | 12.79 | 12.89 | 12.68 | - |
Mar 14, 2024 | 12.86 | 13.22 | 12.74 | 12.77 | 12.56 | - |
Mar 13, 2024 | 13.28 | 13.28 | 12.70 | 12.70 | 12.50 | - |
Mar 12, 2024 | 13.91 | 13.91 | 13.31 | 13.31 | 13.09 | - |
Mar 11, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - |
Mar 08, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.80 | - |
Mar 07, 2024 | 13.40 | 13.77 | 13.40 | 13.77 | 13.54 | - |
Mar 06, 2024 | 13.09 | 13.37 | 13.09 | 13.35 | 13.14 | - |
Mar 05, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
Mar 04, 2024 | 12.71 | 12.71 | 12.45 | 12.45 | 12.25 | - |
Mar 01, 2024 | 12.36 | 12.61 | 12.36 | 12.61 | 12.41 | - |
Feb 29, 2024 | 12.41 | 12.41 | 12.02 | 12.26 | 12.06 | - |
Feb 28, 2024 | 13.06 | 13.06 | 12.02 | 12.19 | 11.99 | 50 |
Feb 27, 2024 | 12.63 | 12.76 | 12.47 | 12.76 | 12.55 | - |
Feb 26, 2024 | 12.99 | 12.99 | 12.51 | 12.51 | 12.31 | - |
Feb 23, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.84 | - |
Feb 22, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.32 | - |
Feb 21, 2024 | 13.60 | 13.60 | 13.19 | 13.27 | 13.05 | 436 |
Feb 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - |
Feb 19, 2024 | 13.78 | 13.78 | 13.56 | 13.60 | 13.38 | - |
Feb 16, 2024 | 14.03 | 14.03 | 13.46 | 13.54 | 13.32 | - |
Feb 15, 2024 | 13.68 | 13.90 | 13.55 | 13.90 | 13.67 | - |
Feb 14, 2024 | 13.47 | 13.54 | 13.44 | 13.44 | 13.22 | - |
Feb 13, 2024 | 13.89 | 13.89 | 13.41 | 13.41 | 13.19 | - |
Feb 12, 2024 | 13.80 | 13.80 | 13.68 | 13.68 | 13.46 | - |
Feb 09, 2024 | 13.54 | 13.59 | 13.44 | 13.51 | 13.29 | - |
Feb 08, 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.38 | - |
Feb 07, 2024 | 14.09 | 14.09 | 13.70 | 13.80 | 13.58 | 154 |
Feb 06, 2024 | 14.34 | 14.34 | 13.78 | 13.78 | 13.56 | - |
Feb 05, 2024 | 14.28 | 14.37 | 14.10 | 14.18 | 13.96 | - |
Feb 02, 2024 | 14.46 | 14.49 | 14.22 | 14.22 | 13.99 | - |
Feb 01, 2024 | 14.66 | 14.66 | 14.43 | 14.50 | 14.26 | - |
Jan 31, 2024 | 14.38 | 14.61 | 14.28 | 14.59 | 14.35 | - |
Jan 30, 2024 | 14.46 | 14.46 | 14.37 | 14.37 | 14.13 | - |
Jan 29, 2024 | 14.60 | 14.60 | 14.18 | 14.25 | 14.02 | - |
Jan 26, 2024 | 15.03 | 15.03 | 14.28 | 14.28 | 14.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |