Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Jun 13, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 86 |
Jun 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Jun 11, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Jun 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
Jun 07, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Jun 06, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Jun 05, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Jun 04, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Jun 03, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
May 31, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
May 30, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 28, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
May 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
May 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
May 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
May 21, 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 150 |
May 20, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
May 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
May 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
May 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
May 14, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
May 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
May 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
May 09, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
May 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
May 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
May 06, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
May 03, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 45 |
May 02, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 4 |
Apr 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Apr 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 09, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Apr 08, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 05, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 03, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 28, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Mar 27, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
Mar 26, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Mar 25, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
Mar 22, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Mar 21, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Mar 20, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Mar 19, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Mar 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Mar 15, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Mar 14, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Mar 13, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Mar 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 11, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Mar 08, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Mar 07, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Mar 06, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Mar 05, 2024 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 200 |
Mar 04, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Mar 01, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Feb 29, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
Feb 28, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
Feb 27, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Feb 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Feb 23, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Feb 22, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Feb 21, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Feb 20, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Feb 19, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Feb 16, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Feb 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Feb 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Feb 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 12, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 09, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Feb 08, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Feb 07, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Feb 06, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Feb 05, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Feb 02, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 01, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Jan 31, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jan 30, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jan 29, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Jan 26, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jan 25, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Jan 24, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |