Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.98 | 15.02 | 14.87 | 15.02 | 15.02 | 6,100 |
May 01, 2024 | 15.00 | 15.20 | 14.91 | 14.92 | 14.92 | 4,300 |
Apr 30, 2024 | 14.99 | 15.13 | 14.74 | 15.13 | 15.13 | 6,500 |
Apr 29, 2024 | 14.74 | 14.81 | 14.70 | 14.79 | 14.79 | 16,100 |
Apr 26, 2024 | 15.25 | 15.27 | 15.04 | 15.15 | 15.15 | 87,600 |
Apr 25, 2024 | 15.00 | 15.15 | 15.00 | 15.07 | 15.07 | 20,500 |
Apr 24, 2024 | 14.77 | 14.89 | 14.74 | 14.89 | 14.89 | 6,900 |
Apr 23, 2024 | 14.70 | 14.89 | 14.70 | 14.83 | 14.83 | 6,600 |
Apr 22, 2024 | 14.32 | 14.47 | 14.31 | 14.39 | 14.39 | 15,100 |
Apr 19, 2024 | 14.24 | 14.26 | 14.18 | 14.22 | 14.22 | 5,200 |
Apr 18, 2024 | 14.16 | 14.31 | 14.08 | 14.14 | 14.14 | 9,900 |
Apr 17, 2024 | 13.89 | 13.98 | 13.81 | 13.98 | 13.98 | 10,400 |
Apr 16, 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 13.60 | 23,000 |
Apr 15, 2024 | 13.82 | 13.82 | 13.58 | 13.58 | 13.58 | 8,300 |
Apr 12, 2024 | 13.83 | 13.91 | 13.70 | 13.72 | 13.72 | 16,700 |
Apr 11, 2024 | 14.24 | 14.24 | 13.88 | 14.00 | 14.00 | 36,200 |
Apr 10, 2024 | 14.29 | 14.60 | 14.24 | 14.46 | 14.46 | 19,200 |
Apr 09, 2024 | 14.69 | 14.69 | 14.44 | 14.46 | 14.46 | 10,500 |
Apr 08, 2024 | 14.60 | 14.70 | 14.55 | 14.59 | 14.59 | 16,500 |
Apr 05, 2024 | 14.22 | 14.45 | 14.18 | 14.43 | 14.43 | 13,500 |
Apr 04, 2024 | 14.65 | 14.65 | 14.34 | 14.38 | 14.38 | 9,300 |
Apr 03, 2024 | 14.11 | 14.50 | 14.11 | 14.41 | 14.41 | 18,500 |
Apr 02, 2024 | 13.66 | 13.73 | 13.63 | 13.71 | 13.71 | 7,200 |
Apr 01, 2024 | 13.08 | 13.80 | 13.08 | 13.74 | 13.74 | 7,700 |
Mar 28, 2024 | 13.77 | 13.79 | 13.65 | 13.79 | 13.79 | 5,800 |
Mar 27, 2024 | 13.77 | 13.89 | 13.74 | 13.78 | 13.78 | 13,200 |
Mar 26, 2024 | 13.66 | 13.76 | 13.66 | 13.66 | 13.66 | 4,100 |
Mar 25, 2024 | 13.56 | 13.67 | 13.56 | 13.67 | 13.67 | 18,300 |
Mar 22, 2024 | 13.57 | 13.58 | 13.49 | 13.51 | 13.51 | 11,600 |
Mar 21, 2024 | 13.52 | 13.59 | 13.46 | 13.59 | 13.59 | 12,600 |
Mar 20, 2024 | 13.24 | 13.55 | 13.21 | 13.54 | 13.54 | 18,300 |
Mar 19, 2024 | 13.38 | 13.43 | 13.27 | 13.37 | 13.37 | 50,700 |
Mar 18, 2024 | 12.95 | 12.98 | 12.88 | 12.88 | 12.88 | 4,200 |
Mar 15, 2024 | 13.03 | 13.07 | 12.96 | 13.00 | 13.00 | 12,200 |
Mar 14, 2024 | 12.84 | 12.84 | 12.69 | 12.74 | 12.74 | 21,800 |
Mar 13, 2024 | 12.80 | 12.85 | 12.68 | 12.74 | 12.74 | 6,300 |
Mar 12, 2024 | 12.61 | 12.61 | 12.54 | 12.57 | 12.57 | 8,100 |
Mar 11, 2024 | 12.19 | 12.29 | 12.18 | 12.28 | 12.28 | 18,800 |
Mar 08, 2024 | 12.25 | 12.28 | 12.16 | 12.19 | 12.19 | 15,500 |
Mar 07, 2024 | 11.92 | 12.12 | 11.92 | 12.11 | 12.11 | 5,200 |
Mar 06, 2024 | 11.68 | 11.69 | 11.64 | 11.67 | 11.67 | 9,200 |
Mar 05, 2024 | 11.78 | 11.83 | 11.77 | 11.77 | 11.77 | 29,000 |
Mar 04, 2024 | 11.68 | 11.68 | 11.60 | 11.61 | 11.61 | 6,800 |
Mar 01, 2024 | 11.73 | 11.79 | 11.69 | 11.75 | 11.75 | 6,600 |
Feb 29, 2024 | 11.73 | 11.73 | 11.55 | 11.57 | 11.57 | 22,400 |
Feb 28, 2024 | 11.79 | 11.79 | 11.73 | 11.74 | 11.74 | 42,200 |
Feb 27, 2024 | 11.64 | 11.80 | 11.64 | 11.79 | 11.79 | 11,000 |
Feb 26, 2024 | 11.75 | 11.75 | 11.59 | 11.59 | 11.59 | 159,200 |
Feb 23, 2024 | 11.67 | 11.70 | 11.60 | 11.63 | 11.63 | 5,400 |
Feb 22, 2024 | 11.68 | 11.69 | 11.59 | 11.64 | 11.64 | 4,100 |
Feb 21, 2024 | 11.47 | 11.52 | 11.42 | 11.49 | 11.49 | 16,600 |
Feb 20, 2024 | 11.51 | 11.55 | 11.46 | 11.51 | 11.51 | 15,400 |
Feb 16, 2024 | 11.66 | 11.70 | 11.62 | 11.66 | 11.66 | 8,000 |
Feb 15, 2024 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 15,600 |
Feb 14, 2024 | 11.33 | 11.34 | 11.22 | 11.28 | 11.28 | 39,500 |
Feb 13, 2024 | 11.34 | 11.34 | 11.18 | 11.19 | 11.19 | 26,700 |
Feb 12, 2024 | 11.35 | 11.45 | 11.35 | 11.43 | 11.43 | 16,900 |
Feb 09, 2024 | 11.21 | 11.29 | 11.19 | 11.29 | 11.29 | 16,100 |
Feb 08, 2024 | 11.06 | 11.13 | 10.98 | 11.12 | 11.12 | 23,300 |
Feb 07, 2024 | 11.20 | 11.23 | 11.10 | 11.23 | 11.23 | 28,600 |
Feb 06, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 11.57 | 8,100 |
Feb 05, 2024 | 11.46 | 11.56 | 11.42 | 11.50 | 11.50 | 28,200 |
Feb 02, 2024 | 11.62 | 11.62 | 11.50 | 11.56 | 11.56 | 16,800 |
Feb 01, 2024 | 11.54 | 11.57 | 11.43 | 11.51 | 11.51 | 18,100 |
Jan 31, 2024 | 11.62 | 11.66 | 11.43 | 11.56 | 11.56 | 9,200 |
Jan 30, 2024 | 11.61 | 11.62 | 11.51 | 11.62 | 11.62 | 7,700 |
Jan 29, 2024 | 11.44 | 11.50 | 11.39 | 11.50 | 11.50 | 30,600 |
Jan 26, 2024 | 11.60 | 11.68 | 11.60 | 11.68 | 11.68 | 84,700 |
Jan 25, 2024 | 11.54 | 11.54 | 11.40 | 11.46 | 11.46 | 18,900 |
Jan 24, 2024 | 11.74 | 11.74 | 11.67 | 11.70 | 11.70 | 15,000 |
Jan 23, 2024 | 11.49 | 11.52 | 11.46 | 11.51 | 11.51 | 32,800 |
Jan 22, 2024 | 11.53 | 11.64 | 11.44 | 11.59 | 11.59 | 28,000 |
Jan 19, 2024 | 12.08 | 12.14 | 12.01 | 12.14 | 12.14 | 14,100 |
Jan 18, 2024 | 12.34 | 12.35 | 12.15 | 12.23 | 12.23 | 43,800 |
Jan 17, 2024 | 11.80 | 11.94 | 11.76 | 11.94 | 11.94 | 41,000 |
Jan 16, 2024 | 11.87 | 11.93 | 11.77 | 11.79 | 11.79 | 57,600 |
Jan 12, 2024 | 12.54 | 12.82 | 12.40 | 12.69 | 12.69 | 76,000 |
Jan 11, 2024 | 12.49 | 12.49 | 12.39 | 12.47 | 12.47 | 9,800 |
Jan 10, 2024 | 12.56 | 12.63 | 12.56 | 12.57 | 12.57 | 6,400 |
Jan 09, 2024 | 12.71 | 12.82 | 12.71 | 12.78 | 12.78 | 15,800 |
Jan 08, 2024 | 12.97 | 12.99 | 12.92 | 12.98 | 12.98 | 14,400 |
Jan 05, 2024 | 12.81 | 13.00 | 12.75 | 12.79 | 12.79 | 17,700 |
Jan 04, 2024 | 12.23 | 12.52 | 12.23 | 12.51 | 12.51 | 16,400 |
Jan 03, 2024 | 11.95 | 12.05 | 11.95 | 12.00 | 12.00 | 8,200 |
Jan 02, 2024 | 11.89 | 11.97 | 11.89 | 11.95 | 11.95 | 24,900 |
Dec 29, 2023 | 11.88 | 11.88 | 11.79 | 11.79 | 11.79 | 10,400 |
Dec 28, 2023 | 11.85 | 11.85 | 11.77 | 11.77 | 11.77 | 13,100 |
Dec 27, 2023 | 11.89 | 11.95 | 11.89 | 11.93 | 11.93 | 9,900 |
Dec 26, 2023 | 12.00 | 12.05 | 11.68 | 11.83 | 11.83 | 16,000 |
Dec 22, 2023 | 11.81 | 11.86 | 11.81 | 11.83 | 11.83 | 13,500 |
Dec 21, 2023 | 11.60 | 11.72 | 11.60 | 11.71 | 11.71 | 10,900 |
Dec 20, 2023 | 11.52 | 11.55 | 11.35 | 11.40 | 11.40 | 13,600 |
Dec 19, 2023 | 11.55 | 11.56 | 11.50 | 11.56 | 11.56 | 23,000 |
Dec 18, 2023 | 11.42 | 11.46 | 11.38 | 11.40 | 11.40 | 8,100 |
Dec 15, 2023 | 11.38 | 11.40 | 11.27 | 11.29 | 11.29 | 22,000 |
Dec 14, 2023 | 11.42 | 11.57 | 11.40 | 11.56 | 11.56 | 11,100 |
Dec 13, 2023 | 11.70 | 11.85 | 11.66 | 11.82 | 11.82 | 341,200 |
Dec 12, 2023 | 11.62 | 11.69 | 11.62 | 11.69 | 11.69 | 9,400 |
Dec 11, 2023 | 11.74 | 11.88 | 11.74 | 11.88 | 11.88 | 22,100 |
Dec 08, 2023 | 11.85 | 11.89 | 11.80 | 11.89 | 11.89 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |