Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jun 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jun 26, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Jun 25, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jun 24, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jun 21, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jun 20, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Jun 18, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Jun 17, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Jun 14, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Jun 13, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Jun 12, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Jun 11, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Jun 10, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Jun 07, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Jun 06, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Jun 05, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jun 04, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Jun 03, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
May 31, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
May 30, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
May 29, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
May 28, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
May 24, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
May 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
May 22, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
May 21, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
May 20, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
May 17, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
May 16, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
May 15, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
May 14, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
May 13, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
May 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
May 09, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
May 08, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
May 07, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
May 06, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
May 03, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
May 02, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
May 01, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Apr 30, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Apr 29, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Apr 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 25, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Apr 24, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Apr 23, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Apr 22, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
Apr 19, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Apr 18, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Apr 17, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Apr 16, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Apr 15, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Apr 12, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 10, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Apr 09, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Apr 08, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Apr 05, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Apr 04, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Apr 03, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 02, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Apr 01, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Mar 28, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Mar 27, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Mar 26, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Mar 25, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
Mar 22, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Mar 21, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Mar 20, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Mar 19, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Mar 18, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 15, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Mar 14, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Mar 13, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Mar 12, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Mar 11, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Mar 08, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Mar 07, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Mar 06, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Mar 05, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Mar 04, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Mar 01, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Feb 29, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Feb 28, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Feb 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Feb 26, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Feb 23, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Feb 22, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Feb 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 20, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Feb 16, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Feb 15, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Feb 14, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Feb 13, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Feb 12, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Feb 09, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Feb 08, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Feb 07, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Feb 06, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |