Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
May 02, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
Apr 30, 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
Apr 29, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
Apr 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 25, 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - |
Apr 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 23, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
Apr 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 19, 2024 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - |
Apr 18, 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
Apr 17, 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
Apr 16, 2024 | 11.20 | 11.30 | 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 | 11.50 | 11.50 | 11.50 | - |
Apr 10, 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - |
Apr 09, 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
Apr 08, 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
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 | 11.20 | 11.20 | 11.20 | - |
Apr 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 28, 2024 | 11.61 | 11.61 | 11.56 | 11.56 | 11.56 | - |
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 | 12.06 | 12.06 | 12.01 | 12.01 | 12.01 | - |
Mar 22, 2024 | 12.52 | 12.53 | 12.08 | 12.08 | 12.08 | - |
Mar 21, 2024 | 11.97 | 12.12 | 11.97 | 12.12 | 12.12 | - |
Mar 20, 2024 | 11.69 | 11.85 | 11.69 | 11.85 | 11.85 | - |
Mar 19, 2024 | 11.52 | 11.73 | 11.52 | 11.68 | 11.68 | - |
Mar 18, 2024 | 11.23 | 11.48 | 11.15 | 11.48 | 11.48 | - |
Mar 15, 2024 | 11.55 | 11.56 | 11.55 | 11.56 | 11.56 | - |
Mar 14, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Mar 13, 2024 | 11.52 | 11.53 | 11.43 | 11.53 | 11.53 | - |
Mar 12, 2024 | 11.22 | 11.60 | 11.22 | 11.51 | 11.51 | - |
Mar 11, 2024 | 11.10 | 11.19 | 11.08 | 11.19 | 11.19 | - |
Mar 08, 2024 | 11.07 | 11.22 | 11.02 | 11.22 | 11.22 | - |
Mar 07, 2024 | 10.78 | 11.09 | 10.78 | 11.09 | 11.09 | - |
Mar 06, 2024 | 10.89 | 10.99 | 10.77 | 10.82 | 10.82 | - |
Mar 05, 2024 | 10.54 | 10.96 | 10.53 | 10.90 | 10.90 | - |
Mar 04, 2024 | 10.55 | 10.65 | 10.14 | 10.48 | 10.48 | - |
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 | - |
Feb 28, 2024 | 13.29 | 13.30 | 13.24 | 13.27 | 13.27 | - |
Feb 27, 2024 | 13.45 | 13.47 | 13.45 | 13.47 | 13.47 | - |
Feb 26, 2024 | 13.80 | 13.81 | 13.65 | 13.65 | 13.65 | - |
Feb 23, 2024 | 13.46 | 13.69 | 13.45 | 13.69 | 13.69 | - |
Feb 22, 2024 | 13.86 | 13.91 | 13.43 | 13.44 | 13.44 | - |
Feb 21, 2024 | 14.15 | 14.15 | 14.13 | 14.13 | 14.13 | - |
Feb 20, 2024 | 14.05 | 14.15 | 13.81 | 14.11 | 14.11 | 100 |
Feb 19, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Feb 16, 2024 | 14.63 | 14.63 | 14.14 | 14.14 | 14.14 | - |
Feb 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Feb 14, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Feb 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Feb 12, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Feb 09, 2024 | 13.94 | 14.32 | 13.94 | 14.32 | 14.32 | - |
Feb 08, 2024 | 13.74 | 13.91 | 13.65 | 13.91 | 13.91 | - |
Feb 07, 2024 | 13.87 | 13.90 | 13.73 | 13.80 | 13.80 | - |
Feb 06, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Feb 05, 2024 | 13.92 | 13.95 | 13.48 | 13.48 | 13.48 | - |
Feb 02, 2024 | 13.97 | 13.99 | 13.90 | 13.90 | 13.90 | - |
Feb 01, 2024 | 13.57 | 13.60 | 13.57 | 13.59 | 13.59 | - |
Jan 31, 2024 | 13.94 | 13.94 | 13.84 | 13.84 | 13.84 | - |
Jan 30, 2024 | 14.30 | 14.30 | 14.21 | 14.21 | 14.21 | - |
Jan 29, 2024 | 14.27 | 14.31 | 14.10 | 14.10 | 14.10 | 50 |
Jan 26, 2024 | 14.24 | 14.40 | 14.24 | 14.40 | 14.40 | - |
Jan 25, 2024 | 14.03 | 14.03 | 14.02 | 14.02 | 14.02 | - |
Jan 24, 2024 | 14.26 | 14.26 | 14.02 | 14.02 | 14.02 | - |
Jan 23, 2024 | 14.19 | 14.48 | 14.16 | 14.24 | 14.24 | - |
Jan 22, 2024 | 13.49 | 14.06 | 13.49 | 14.06 | 14.06 | - |
Jan 19, 2024 | 13.40 | 13.47 | 13.40 | 13.47 | 13.47 | - |
Jan 18, 2024 | 13.09 | 13.35 | 13.09 | 13.35 | 13.35 | - |
Jan 17, 2024 | 13.65 | 13.65 | 13.07 | 13.07 | 13.07 | - |
Jan 16, 2024 | 13.69 | 13.77 | 13.69 | 13.77 | 13.77 | - |
Jan 15, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
Jan 12, 2024 | 14.38 | 14.40 | 14.07 | 14.07 | 14.07 | - |
Jan 11, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
Jan 10, 2024 | 14.84 | 14.84 | 14.69 | 14.69 | 14.69 | - |
Jan 09, 2024 | 15.27 | 15.27 | 15.05 | 15.05 | 15.05 | - |
Jan 08, 2024 | 15.06 | 15.35 | 15.06 | 15.35 | 15.35 | - |
Jan 05, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jan 04, 2024 | 14.80 | 14.84 | 14.80 | 14.83 | 14.83 | - |
Jan 03, 2024 | 15.56 | 15.56 | 14.90 | 14.90 | 14.90 | 53 |
Jan 02, 2024 | 15.27 | 15.34 | 15.27 | 15.29 | 15.29 | - |
Dec 29, 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | - |
Dec 28, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Dec 27, 2023 | 15.41 | 15.43 | 15.31 | 15.31 | 15.31 | - |
Dec 22, 2023 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | - |
Dec 21, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Dec 20, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Dec 19, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
Dec 18, 2023 | 14.17 | 14.32 | 14.17 | 14.32 | 14.32 | - |
Dec 15, 2023 | 14.35 | 14.35 | 14.21 | 14.21 | 14.21 | - |
Dec 14, 2023 | 14.19 | 14.26 | 14.19 | 14.26 | 14.26 | - |
Dec 13, 2023 | 13.94 | 13.94 | 13.77 | 13.77 | 13.77 | - |
Dec 12, 2023 | 14.27 | 14.27 | 14.01 | 14.01 | 14.01 | - |
Dec 11, 2023 | 14.20 | 14.36 | 14.20 | 14.35 | 14.35 | - |
Dec 08, 2023 | 14.27 | 14.27 | 14.26 | 14.26 | 14.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |