Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Jun 13, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Jun 12, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Jun 11, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Jun 10, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
Jun 07, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3 |
Jun 06, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Jun 05, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Jun 04, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Jun 03, 2024 | 13.77 | 13.97 | 13.77 | 13.97 | 13.97 | 50 |
May 31, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 30, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 29, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 28, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 27, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 24, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 23, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
May 22, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
May 21, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
May 20, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
May 17, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
May 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 15, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 14, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 13, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 10, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
May 09, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
May 08, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
May 07, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3 |
May 06, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
May 03, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
May 02, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 30, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 29, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 26, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 25, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 24, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 23, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Apr 22, 2024 | 13.55 | 14.02 | 13.55 | 14.02 | 14.02 | 290 |
Apr 19, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Apr 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Apr 17, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Apr 16, 2024 | 13.63 | 13.63 | 13.31 | 13.31 | 13.31 | 190 |
Apr 15, 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 38 |
Apr 12, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Apr 11, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Apr 10, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Apr 09, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Apr 08, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 3 |
Apr 05, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Apr 04, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 33 |
Apr 03, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Apr 02, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
Mar 28, 2024 | 13.36 | 13.87 | 13.36 | 13.87 | 13.87 | 12 |
Mar 27, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Mar 26, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Mar 25, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Mar 22, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Mar 21, 2024 | 13.05 | 13.27 | 13.05 | 13.27 | 13.27 | 345 |
Mar 20, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
Mar 19, 2024 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 80 |
Mar 18, 2024 | 12.98 | 12.98 | 12.96 | 12.96 | 12.96 | 40 |
Mar 15, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Mar 14, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Mar 13, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Mar 12, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Mar 11, 2024 | 12.24 | 12.89 | 12.24 | 12.89 | 12.89 | 200 |
Mar 08, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
Mar 07, 2024 | 13.15 | 13.15 | 12.04 | 12.04 | 12.04 | 206 |
Mar 06, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Mar 05, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Mar 04, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
Mar 01, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Feb 29, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Feb 28, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Feb 27, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
Feb 26, 2024 | 12.96 | 13.26 | 12.96 | 13.17 | 13.17 | 123 |
Feb 23, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
Feb 22, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Feb 21, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
Feb 20, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Feb 19, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Feb 16, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
Feb 15, 2024 | 12.16 | 12.48 | 12.16 | 12.48 | 12.48 | 200 |
Feb 14, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 13, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 12, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 09, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 08, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1 |
Feb 07, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 4 |
Feb 06, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
Feb 05, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
Feb 02, 2024 | 11.69 | 12.02 | 11.69 | 12.02 | 12.02 | 100 |
Feb 01, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 426 |
Jan 31, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Jan 30, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Jan 29, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Jan 26, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Jan 25, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Jan 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |