Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
May 02, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Apr 30, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Apr 29, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Apr 26, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Apr 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Apr 24, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Apr 23, 2024 | 14.03 | 14.24 | 14.03 | 14.24 | 14.24 | 100 |
Apr 22, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Apr 19, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Apr 18, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Apr 17, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
Apr 16, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Apr 15, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Apr 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 11, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Apr 10, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Apr 09, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Apr 08, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Apr 05, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Apr 04, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Apr 03, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Apr 02, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Mar 28, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Mar 27, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
Mar 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Mar 25, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Mar 22, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Mar 21, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Mar 20, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Mar 19, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Mar 18, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Mar 15, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Mar 14, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Mar 13, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Mar 12, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Mar 11, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Mar 08, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Mar 07, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Mar 06, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Mar 05, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Mar 04, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Mar 01, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Feb 29, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Feb 28, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Feb 27, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
Feb 26, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
Feb 23, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Feb 22, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Feb 21, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Feb 20, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Feb 19, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Feb 16, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Feb 15, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
Feb 14, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Feb 13, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
Feb 12, 2024 | 13.18 | 13.20 | 13.18 | 13.20 | 13.20 | 500 |
Feb 09, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Feb 08, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Feb 07, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Feb 06, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Feb 05, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Feb 02, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Feb 01, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
Jan 31, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
Jan 30, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
Jan 29, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
Jan 26, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
Jan 25, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
Jan 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Jan 23, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Jan 22, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Jan 19, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Jan 18, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Jan 17, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Jan 16, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Jan 15, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Jan 12, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Jan 11, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Jan 10, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Jan 09, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
Jan 08, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
Jan 05, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Jan 04, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Jan 03, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Jan 02, 2024 | 12.76 | 12.88 | 12.76 | 12.88 | 12.88 | 400 |
Dec 29, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Dec 28, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Dec 27, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Dec 22, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Dec 21, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Dec 20, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Dec 19, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Dec 18, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Dec 15, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Dec 14, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Dec 13, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
Dec 12, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
Dec 11, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
Dec 08, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |