Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 15.68 | 15.94 | 15.54 | 15.89 | 15.89 | 647,433 |
May 20, 2024 | 15.60 | 15.76 | 15.52 | 15.68 | 15.68 | 469,339 |
May 17, 2024 | 15.39 | 15.57 | 15.36 | 15.57 | 15.57 | 438,562 |
May 16, 2024 | 15.34 | 15.47 | 15.26 | 15.37 | 15.37 | 251,747 |
May 15, 2024 | 15.46 | 15.60 | 15.31 | 15.40 | 15.40 | 270,177 |
May 14, 2024 | 15.38 | 15.47 | 15.24 | 15.44 | 15.44 | 348,954 |
May 13, 2024 | 15.50 | 15.61 | 15.33 | 15.33 | 15.33 | 301,079 |
May 10, 2024 | 15.75 | 15.78 | 15.38 | 15.45 | 15.45 | 318,820 |
May 09, 2024 | 15.69 | 15.71 | 15.45 | 15.45 | 15.45 | 234,428 |
May 08, 2024 | 15.30 | 15.73 | 15.29 | 15.62 | 15.62 | 480,188 |
May 07, 2024 | 15.00 | 15.56 | 14.99 | 15.21 | 15.21 | 633,435 |
May 06, 2024 | 14.63 | 14.80 | 14.59 | 14.70 | 14.70 | 142,702 |
May 03, 2024 | 14.54 | 14.63 | 14.51 | 14.51 | 14.51 | 235,389 |
May 02, 2024 | 14.48 | 14.59 | 14.43 | 14.49 | 14.49 | 149,279 |
Apr 30, 2024 | 14.58 | 14.61 | 14.43 | 14.45 | 14.45 | 191,998 |
Apr 29, 2024 | 14.46 | 14.58 | 14.38 | 14.55 | 14.55 | 190,646 |
Apr 26, 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 14.46 | 171,977 |
Apr 25, 2024 | 14.62 | 14.62 | 14.37 | 14.46 | 14.46 | 128,235 |
Apr 24, 2024 | 14.53 | 14.62 | 14.52 | 14.58 | 14.58 | 182,746 |
Apr 23, 2024 | 14.66 | 14.72 | 14.59 | 14.59 | 14.59 | 239,288 |
Apr 22, 2024 | 14.57 | 14.67 | 14.57 | 14.63 | 14.63 | 131,601 |
Apr 19, 2024 | 14.30 | 14.51 | 14.18 | 14.45 | 14.45 | 189,158 |
Apr 18, 2024 | 14.39 | 14.45 | 14.35 | 14.44 | 14.44 | 174,819 |
Apr 17, 2024 | 14.39 | 14.51 | 14.34 | 14.36 | 14.36 | 159,264 |
Apr 16, 2024 | 14.50 | 14.58 | 14.23 | 14.37 | 14.37 | 229,856 |
Apr 15, 2024 | 14.50 | 14.80 | 14.49 | 14.65 | 14.65 | 169,528 |
Apr 12, 2024 | 14.50 | 14.60 | 14.49 | 14.50 | 14.50 | 122,795 |
Apr 11, 2024 | 14.48 | 14.55 | 14.39 | 14.47 | 14.47 | 151,393 |
Apr 10, 2024 | 14.47 | 14.56 | 14.35 | 14.51 | 14.51 | 195,079 |
Apr 09, 2024 | 14.68 | 14.74 | 14.47 | 14.48 | 14.48 | 241,537 |
Apr 08, 2024 | 14.42 | 14.72 | 14.38 | 14.68 | 14.68 | 264,290 |
Apr 05, 2024 | 14.38 | 14.40 | 14.17 | 14.40 | 14.40 | 247,685 |
Apr 04, 2024 | 14.50 | 14.56 | 14.50 | 14.50 | 14.50 | 121,595 |
Apr 03, 2024 | 14.42 | 14.56 | 14.38 | 14.47 | 14.47 | 197,090 |
Apr 02, 2024 | 14.64 | 14.85 | 14.43 | 14.43 | 14.43 | 205,052 |
Mar 28, 2024 | 14.59 | 14.72 | 14.52 | 14.65 | 14.65 | 269,621 |
Mar 27, 2024 | 14.55 | 14.74 | 14.55 | 14.59 | 14.59 | 310,113 |
Mar 26, 2024 | 14.50 | 14.55 | 14.40 | 14.50 | 14.50 | 275,620 |
Mar 25, 2024 | 14.25 | 14.49 | 14.23 | 14.49 | 14.49 | 320,451 |
Mar 22, 2024 | 14.10 | 14.23 | 14.09 | 14.12 | 14.12 | 223,193 |
Mar 21, 2024 | 14.32 | 14.36 | 14.16 | 14.18 | 14.18 | 177,531 |
Mar 20, 2024 | 14.20 | 14.29 | 14.12 | 14.28 | 14.28 | 161,790 |
Mar 19, 2024 | 14.30 | 14.37 | 14.20 | 14.20 | 14.20 | 172,058 |
Mar 18, 2024 | 14.28 | 14.34 | 14.19 | 14.33 | 14.33 | 274,940 |
Mar 15, 2024 | 14.20 | 14.27 | 14.10 | 14.25 | 14.25 | 459,266 |
Mar 14, 2024 | 13.90 | 14.05 | 13.83 | 14.02 | 14.02 | 249,234 |
Mar 13, 2024 | 13.73 | 13.82 | 13.62 | 13.74 | 13.74 | 266,304 |
Mar 12, 2024 | 13.95 | 13.95 | 13.74 | 13.74 | 13.74 | 237,463 |
Mar 11, 2024 | 13.88 | 13.94 | 13.73 | 13.92 | 13.92 | 156,108 |
Mar 08, 2024 | 13.85 | 14.05 | 13.78 | 13.88 | 13.88 | 247,532 |
Mar 07, 2024 | 13.78 | 13.96 | 13.72 | 13.88 | 13.88 | 340,438 |
Mar 06, 2024 | 13.55 | 13.81 | 13.55 | 13.81 | 13.81 | 238,365 |
Mar 05, 2024 | 13.62 | 13.72 | 13.44 | 13.52 | 13.52 | 237,964 |
Mar 04, 2024 | 13.60 | 13.70 | 13.42 | 13.42 | 13.42 | 177,221 |
Mar 01, 2024 | 13.30 | 13.48 | 13.23 | 13.35 | 13.35 | 171,532 |
Feb 29, 2024 | 13.60 | 13.68 | 13.26 | 13.26 | 13.26 | 473,550 |
Feb 28, 2024 | 13.40 | 13.78 | 13.30 | 13.71 | 13.71 | 749,361 |
Feb 27, 2024 | 12.77 | 13.01 | 12.77 | 12.94 | 12.94 | 135,478 |
Feb 26, 2024 | 13.20 | 13.24 | 12.80 | 12.95 | 12.95 | 281,858 |
Feb 23, 2024 | 12.93 | 13.08 | 12.81 | 13.08 | 13.08 | 167,414 |
Feb 22, 2024 | 12.92 | 12.96 | 12.79 | 12.91 | 12.91 | 171,129 |
Feb 21, 2024 | 12.70 | 12.83 | 12.65 | 12.83 | 12.83 | 182,498 |
Feb 20, 2024 | 12.39 | 12.66 | 12.37 | 12.66 | 12.66 | 138,392 |
Feb 19, 2024 | 12.54 | 12.56 | 12.36 | 12.37 | 12.37 | 260,882 |
Feb 16, 2024 | 12.57 | 12.62 | 12.51 | 12.51 | 12.51 | 109,559 |
Feb 15, 2024 | 12.60 | 12.61 | 12.52 | 12.53 | 12.53 | 120,851 |
Feb 14, 2024 | 12.55 | 12.65 | 12.52 | 12.57 | 12.57 | 80,119 |
Feb 13, 2024 | 12.80 | 12.82 | 12.51 | 12.57 | 12.57 | 191,780 |
Feb 12, 2024 | 12.80 | 12.94 | 12.75 | 12.82 | 12.82 | 220,809 |
Feb 09, 2024 | 12.66 | 12.67 | 12.50 | 12.64 | 12.64 | 146,129 |
Feb 08, 2024 | 12.69 | 12.75 | 12.63 | 12.63 | 12.63 | 153,804 |
Feb 07, 2024 | 12.70 | 12.79 | 12.61 | 12.66 | 12.66 | 147,065 |
Feb 06, 2024 | 12.53 | 12.75 | 12.53 | 12.70 | 12.70 | 189,194 |
Feb 05, 2024 | 12.49 | 12.55 | 12.43 | 12.50 | 12.50 | 166,100 |
Feb 02, 2024 | 12.46 | 12.61 | 12.42 | 12.46 | 12.46 | 149,027 |
Feb 01, 2024 | 12.53 | 12.65 | 12.38 | 12.42 | 12.42 | 188,486 |
Jan 31, 2024 | 12.54 | 12.66 | 12.48 | 12.53 | 12.53 | 281,864 |
Jan 30, 2024 | 12.58 | 12.69 | 12.50 | 12.51 | 12.51 | 225,463 |
Jan 29, 2024 | 12.57 | 12.69 | 12.57 | 12.57 | 12.57 | 110,563 |
Jan 26, 2024 | 12.41 | 12.60 | 12.35 | 12.54 | 12.54 | 118,080 |
Jan 25, 2024 | 12.39 | 12.41 | 12.34 | 12.38 | 12.38 | 121,256 |
Jan 24, 2024 | 12.38 | 12.46 | 12.28 | 12.38 | 12.38 | 195,695 |
Jan 23, 2024 | 12.82 | 12.83 | 12.50 | 12.50 | 12.50 | 257,356 |
Jan 22, 2024 | 12.78 | 12.88 | 12.72 | 12.85 | 12.85 | 171,331 |
Jan 19, 2024 | 12.63 | 12.80 | 12.61 | 12.66 | 12.66 | 184,535 |
Jan 18, 2024 | 12.48 | 12.64 | 12.39 | 12.58 | 12.58 | 154,208 |
Jan 17, 2024 | 12.49 | 12.57 | 12.24 | 12.57 | 12.57 | 244,765 |
Jan 16, 2024 | 12.48 | 12.53 | 12.32 | 12.53 | 12.53 | 191,551 |
Jan 15, 2024 | 12.46 | 12.54 | 12.45 | 12.47 | 12.47 | 182,034 |
Jan 12, 2024 | 12.21 | 12.52 | 12.21 | 12.45 | 12.45 | 239,851 |
Jan 11, 2024 | 12.22 | 12.38 | 12.15 | 12.16 | 12.16 | 345,389 |
Jan 10, 2024 | 11.90 | 12.16 | 11.89 | 12.16 | 12.16 | 232,576 |
Jan 09, 2024 | 11.88 | 11.92 | 11.75 | 11.91 | 11.91 | 161,066 |
Jan 08, 2024 | 11.83 | 11.95 | 11.69 | 11.89 | 11.89 | 200,847 |
Jan 05, 2024 | 11.84 | 11.84 | 11.53 | 11.80 | 11.80 | 188,297 |
Jan 04, 2024 | 11.66 | 11.91 | 11.66 | 11.85 | 11.85 | 170,051 |
Jan 03, 2024 | 11.95 | 11.97 | 11.63 | 11.66 | 11.66 | 236,962 |
Jan 02, 2024 | 11.93 | 12.04 | 11.82 | 11.92 | 11.92 | 117,549 |
Dec 29, 2023 | 11.90 | 11.90 | 11.80 | 11.84 | 11.84 | 86,902 |
Dec 28, 2023 | 11.93 | 12.02 | 11.91 | 11.91 | 11.91 | 138,332 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |