Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 16.74 | 16.99 | 16.05 | 16.51 | 16.51 | 15,387 |
May 01, 2024 | 15.46 | 16.30 | 14.89 | 15.99 | 15.99 | 10,300 |
Apr 30, 2024 | 14.62 | 15.37 | 14.56 | 15.35 | 15.35 | 7,300 |
Apr 29, 2024 | 14.57 | 14.71 | 14.24 | 14.71 | 14.71 | 7,900 |
Apr 26, 2024 | 14.44 | 14.69 | 14.25 | 14.47 | 14.47 | 10,900 |
Apr 25, 2024 | 14.75 | 14.82 | 14.07 | 14.52 | 14.52 | 10,200 |
Apr 24, 2024 | 15.01 | 15.07 | 14.54 | 14.77 | 14.77 | 4,700 |
Apr 23, 2024 | 14.64 | 15.01 | 14.56 | 15.01 | 15.01 | 5,800 |
Apr 22, 2024 | 14.27 | 14.85 | 14.06 | 14.85 | 14.85 | 21,100 |
Apr 19, 2024 | 14.97 | 15.16 | 14.26 | 14.31 | 14.31 | 10,100 |
Apr 18, 2024 | 16.50 | 16.50 | 14.63 | 15.22 | 15.22 | 19,600 |
Apr 17, 2024 | 15.49 | 16.31 | 15.49 | 15.95 | 15.95 | 36,500 |
Apr 16, 2024 | 14.81 | 15.27 | 14.11 | 15.27 | 15.27 | 22,400 |
Apr 15, 2024 | 15.30 | 15.30 | 13.99 | 14.56 | 14.56 | 20,200 |
Apr 12, 2024 | 15.91 | 16.24 | 14.92 | 15.28 | 15.28 | 8,000 |
Apr 11, 2024 | 15.42 | 16.06 | 14.85 | 15.90 | 15.90 | 16,100 |
Apr 10, 2024 | 15.35 | 15.35 | 15.00 | 15.28 | 15.28 | 13,000 |
Apr 09, 2024 | 16.50 | 16.70 | 14.84 | 15.58 | 15.58 | 47,600 |
Apr 08, 2024 | 17.49 | 17.49 | 16.01 | 16.50 | 16.50 | 40,400 |
Apr 05, 2024 | 15.84 | 16.80 | 15.00 | 16.80 | 16.80 | 45,000 |
Apr 04, 2024 | 13.41 | 17.49 | 13.41 | 16.01 | 16.01 | 314,900 |
Apr 03, 2024 | 12.06 | 13.40 | 11.32 | 13.40 | 13.40 | 28,000 |
Apr 02, 2024 | 12.70 | 12.70 | 11.95 | 12.32 | 12.32 | 37,800 |
Apr 01, 2024 | 10.85 | 12.68 | 10.69 | 12.68 | 12.68 | 46,300 |
Mar 28, 2024 | 10.95 | 10.95 | 10.41 | 10.87 | 10.87 | 23,500 |
Mar 27, 2024 | 10.14 | 10.88 | 10.08 | 10.87 | 10.87 | 40,100 |
Mar 26, 2024 | 10.83 | 10.83 | 10.02 | 10.09 | 10.09 | 24,700 |
Mar 25, 2024 | 10.80 | 10.94 | 10.51 | 10.83 | 10.83 | 7,400 |
Mar 22, 2024 | 11.00 | 11.07 | 10.42 | 10.80 | 10.80 | 16,100 |
Mar 21, 2024 | 10.39 | 11.00 | 10.39 | 10.83 | 10.83 | 15,100 |
Mar 20, 2024 | 10.20 | 10.33 | 10.03 | 10.33 | 10.33 | 16,200 |
Mar 19, 2024 | 10.38 | 10.40 | 10.01 | 10.22 | 10.22 | 7,200 |
Mar 18, 2024 | 10.19 | 10.30 | 10.12 | 10.15 | 10.15 | 10,100 |
Mar 15, 2024 | 10.18 | 10.36 | 10.07 | 10.30 | 10.30 | 11,400 |
Mar 14, 2024 | 10.49 | 10.49 | 9.90 | 10.19 | 10.19 | 12,400 |
Mar 13, 2024 | 10.09 | 10.74 | 9.91 | 10.24 | 10.24 | 26,700 |
Mar 12, 2024 | 10.45 | 10.46 | 10.02 | 10.02 | 10.02 | 21,400 |
Mar 11, 2024 | 10.39 | 10.50 | 10.21 | 10.35 | 10.35 | 11,400 |
Mar 08, 2024 | 10.16 | 10.50 | 9.92 | 10.50 | 10.50 | 28,200 |
Mar 07, 2024 | 10.01 | 10.29 | 9.75 | 9.98 | 9.98 | 12,200 |
Mar 06, 2024 | 10.54 | 10.62 | 9.76 | 9.76 | 9.76 | 28,600 |
Mar 05, 2024 | 9.70 | 10.46 | 9.70 | 10.30 | 10.30 | 26,300 |
Mar 04, 2024 | 10.19 | 10.36 | 9.70 | 9.70 | 9.70 | 16,800 |
Mar 01, 2024 | 10.20 | 10.27 | 9.90 | 10.07 | 10.07 | 21,000 |
Feb 29, 2024 | 9.78 | 10.55 | 9.70 | 10.19 | 10.19 | 53,200 |
Feb 28, 2024 | 10.14 | 10.14 | 9.39 | 9.77 | 9.77 | 19,900 |
Feb 27, 2024 | 9.71 | 10.26 | 9.23 | 10.01 | 10.01 | 24,600 |
Feb 26, 2024 | 9.40 | 9.85 | 9.40 | 9.78 | 9.78 | 25,200 |
Feb 23, 2024 | 9.99 | 9.99 | 9.04 | 9.51 | 9.51 | 34,700 |
Feb 22, 2024 | 10.15 | 10.27 | 9.82 | 9.83 | 9.83 | 30,800 |
Feb 21, 2024 | 10.20 | 10.35 | 10.04 | 10.27 | 10.27 | 32,800 |
Feb 20, 2024 | 10.40 | 10.42 | 10.08 | 10.14 | 10.14 | 12,000 |
Feb 16, 2024 | 10.32 | 10.51 | 10.20 | 10.49 | 10.49 | 34,500 |
Feb 15, 2024 | 10.15 | 10.59 | 10.05 | 10.22 | 10.22 | 18,000 |
Feb 14, 2024 | 10.15 | 10.31 | 9.72 | 10.29 | 10.29 | 29,000 |
Feb 13, 2024 | 10.70 | 10.78 | 10.14 | 10.14 | 10.14 | 14,800 |
Feb 12, 2024 | 10.51 | 11.25 | 10.43 | 10.72 | 10.72 | 18,800 |
Feb 09, 2024 | 10.33 | 10.51 | 9.88 | 10.41 | 10.41 | 14,700 |
Feb 08, 2024 | 9.75 | 10.65 | 9.29 | 10.65 | 10.65 | 106,500 |
Feb 07, 2024 | 9.47 | 9.62 | 9.17 | 9.39 | 9.39 | 18,300 |
Feb 06, 2024 | 8.49 | 9.53 | 8.49 | 9.42 | 9.42 | 72,700 |
Feb 05, 2024 | 9.91 | 10.28 | 8.24 | 8.49 | 8.49 | 96,600 |
Feb 02, 2024 | 10.20 | 10.44 | 10.03 | 10.25 | 10.25 | 22,200 |
Feb 01, 2024 | 9.93 | 10.36 | 9.93 | 10.20 | 10.20 | 25,600 |
Jan 31, 2024 | 10.00 | 10.24 | 9.69 | 9.90 | 9.90 | 115,500 |
Jan 30, 2024 | 9.52 | 10.22 | 9.52 | 10.00 | 10.00 | 83,900 |
Jan 29, 2024 | 10.10 | 10.25 | 9.53 | 9.54 | 9.54 | 13,700 |
Jan 26, 2024 | 9.64 | 10.39 | 9.57 | 10.29 | 10.29 | 28,000 |
Jan 25, 2024 | 9.26 | 9.70 | 9.15 | 9.64 | 9.64 | 32,400 |
Jan 24, 2024 | 11.52 | 11.66 | 9.06 | 9.10 | 9.10 | 171,100 |
Jan 23, 2024 | 11.63 | 11.66 | 11.30 | 11.32 | 11.32 | 11,000 |
Jan 22, 2024 | 11.75 | 11.80 | 11.32 | 11.34 | 11.34 | 10,800 |
Jan 19, 2024 | 12.33 | 12.33 | 11.20 | 11.62 | 11.62 | 32,900 |
Jan 18, 2024 | 12.72 | 12.72 | 12.00 | 12.24 | 12.24 | 17,300 |
Jan 17, 2024 | 11.83 | 12.83 | 11.73 | 12.78 | 12.78 | 21,400 |
Jan 16, 2024 | 12.61 | 12.77 | 11.49 | 11.70 | 11.70 | 68,500 |
Jan 12, 2024 | 13.16 | 13.24 | 12.61 | 12.80 | 12.80 | 14,100 |
Jan 11, 2024 | 13.15 | 13.40 | 12.78 | 13.01 | 13.01 | 14,500 |
Jan 10, 2024 | 13.75 | 13.75 | 13.10 | 13.25 | 13.25 | 12,700 |
Jan 09, 2024 | 13.01 | 13.74 | 13.01 | 13.71 | 13.71 | 23,100 |
Jan 08, 2024 | 12.61 | 13.90 | 12.44 | 13.50 | 13.50 | 38,800 |
Jan 05, 2024 | 14.10 | 14.47 | 12.52 | 12.60 | 12.60 | 107,300 |
Jan 04, 2024 | 14.32 | 14.57 | 13.56 | 13.98 | 13.98 | 37,600 |
Jan 03, 2024 | 12.42 | 14.53 | 12.38 | 14.47 | 14.47 | 99,400 |
Jan 02, 2024 | 12.70 | 13.12 | 12.37 | 12.45 | 12.45 | 28,500 |
Dec 29, 2023 | 13.85 | 14.00 | 12.64 | 12.75 | 12.75 | 53,500 |
Dec 28, 2023 | 13.99 | 14.14 | 13.75 | 13.89 | 13.89 | 26,100 |
Dec 27, 2023 | 14.06 | 14.37 | 13.52 | 14.10 | 14.10 | 25,200 |
Dec 26, 2023 | 14.10 | 14.40 | 13.50 | 14.05 | 14.05 | 56,300 |
Dec 22, 2023 | 12.53 | 13.99 | 12.53 | 13.78 | 13.78 | 69,600 |
Dec 21, 2023 | 12.01 | 12.69 | 11.74 | 12.69 | 12.69 | 39,500 |
Dec 20, 2023 | 12.00 | 12.30 | 11.75 | 12.13 | 12.13 | 36,200 |
Dec 19, 2023 | 11.19 | 12.30 | 11.19 | 12.06 | 12.06 | 60,700 |
Dec 18, 2023 | 11.18 | 11.71 | 10.81 | 11.27 | 11.27 | 44,000 |
Dec 15, 2023 | 11.07 | 11.47 | 10.61 | 11.29 | 11.29 | 105,000 |
Dec 14, 2023 | 12.03 | 12.03 | 11.00 | 11.06 | 11.06 | 48,800 |
Dec 13, 2023 | 11.19 | 12.16 | 10.87 | 11.87 | 11.87 | 42,900 |
Dec 12, 2023 | 10.86 | 11.30 | 10.35 | 11.10 | 11.10 | 35,800 |
Dec 11, 2023 | 11.50 | 11.68 | 10.25 | 10.51 | 10.51 | 78,100 |
Dec 08, 2023 | 13.60 | 13.65 | 11.50 | 11.54 | 11.54 | 81,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |