Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.65 | 11.65 | 11.20 | 11.55 | 11.55 | 1,614 |
May 02, 2024 | 11.60 | 11.65 | 11.45 | 11.45 | 11.45 | 894 |
Apr 30, 2024 | 11.45 | 11.65 | 10.90 | 11.40 | 11.40 | 4,350 |
Apr 29, 2024 | 11.65 | 11.65 | 11.10 | 11.65 | 11.65 | 3,264 |
Apr 26, 2024 | 11.25 | 11.50 | 11.25 | 11.45 | 11.45 | 1,347 |
Apr 25, 2024 | 11.40 | 11.40 | 11.05 | 11.40 | 11.40 | 1,460 |
Apr 24, 2024 | 11.05 | 11.35 | 10.85 | 11.30 | 11.30 | 3,197 |
Apr 23, 2024 | 11.30 | 11.40 | 10.85 | 11.20 | 11.20 | 3,504 |
Apr 22, 2024 | 10.95 | 11.40 | 10.90 | 11.15 | 11.15 | 2,694 |
Apr 19, 2024 | 10.35 | 10.95 | 10.35 | 10.95 | 10.95 | 3,190 |
Apr 18, 2024 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | 2,872 |
Apr 17, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 221 |
Apr 16, 2024 | 11.20 | 11.30 | 10.60 | 11.00 | 11.00 | 5,872 |
Apr 15, 2024 | 10.75 | 11.20 | 10.60 | 11.20 | 11.20 | 14,605 |
Apr 12, 2024 | 11.10 | 11.25 | 10.95 | 11.20 | 11.20 | 7,380 |
Apr 11, 2024 | 11.30 | 11.45 | 11.05 | 11.25 | 11.25 | 3,343 |
Apr 10, 2024 | 12.00 | 12.00 | 11.30 | 11.55 | 11.55 | 3,501 |
Apr 09, 2024 | 11.85 | 12.05 | 11.65 | 11.90 | 11.90 | 1,003 |
Apr 08, 2024 | 12.20 | 12.40 | 11.75 | 11.75 | 11.75 | 5,300 |
Apr 05, 2024 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 632 |
Apr 04, 2024 | 12.20 | 12.45 | 12.05 | 12.20 | 12.20 | 1,060 |
Apr 03, 2024 | 12.65 | 12.70 | 12.25 | 12.25 | 12.25 | 1,390 |
Apr 02, 2024 | 12.70 | 12.75 | 12.45 | 12.50 | 12.50 | 982 |
Mar 28, 2024 | 12.75 | 12.95 | 12.50 | 12.70 | 12.70 | 1,881 |
Mar 27, 2024 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | 2,060 |
Mar 26, 2024 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 1,053 |
Mar 25, 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 1,063 |
Mar 22, 2024 | 12.50 | 13.00 | 12.45 | 12.75 | 12.75 | 3,507 |
Mar 21, 2024 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | 1,260 |
Mar 20, 2024 | 13.05 | 13.20 | 13.00 | 13.00 | 13.00 | 72 |
Mar 19, 2024 | 13.00 | 13.00 | 12.55 | 12.80 | 12.80 | 1,439 |
Mar 18, 2024 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 815 |
Mar 15, 2024 | 13.20 | 13.20 | 13.05 | 13.15 | 13.15 | 123 |
Mar 14, 2024 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 511 |
Mar 13, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 119 |
Mar 12, 2024 | 12.90 | 12.95 | 12.65 | 12.95 | 12.95 | 447 |
Mar 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 200 |
Mar 08, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 400 |
Mar 07, 2024 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | 1,780 |
Mar 06, 2024 | 13.25 | 13.55 | 13.15 | 13.15 | 13.15 | 2,485 |
Mar 05, 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 155 |
Mar 04, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 50 |
Mar 01, 2024 | 13.30 | 13.55 | 13.30 | 13.55 | 13.55 | 761 |
Feb 29, 2024 | 13.40 | 13.55 | 13.40 | 13.45 | 13.45 | 300 |
Feb 28, 2024 | 13.35 | 13.65 | 13.00 | 13.45 | 13.45 | 5,127 |
Feb 27, 2024 | 13.60 | 13.65 | 13.35 | 13.60 | 13.60 | 1,817 |
Feb 26, 2024 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 2,173 |
Feb 23, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,083 |
Feb 22, 2024 | 12.95 | 13.20 | 12.90 | 13.00 | 13.00 | 1,751 |
Feb 21, 2024 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | 3,075 |
Feb 20, 2024 | 13.20 | 13.70 | 13.10 | 13.15 | 13.15 | 3,914 |
Feb 19, 2024 | 13.40 | 13.40 | 12.80 | 13.10 | 13.10 | 5,592 |
Feb 16, 2024 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 594 |
Feb 15, 2024 | 13.15 | 13.40 | 13.05 | 13.20 | 13.20 | 3,235 |
Feb 14, 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 578 |
Feb 13, 2024 | 13.10 | 13.40 | 13.10 | 13.35 | 13.35 | 2,156 |
Feb 12, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1,517 |
Feb 09, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 722 |
Feb 08, 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2,155 |
Feb 07, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 900 |
Feb 06, 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 621 |
Feb 05, 2024 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 3,710 |
Feb 02, 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 1,466 |
Feb 01, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
Jan 31, 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1,880 |
Jan 30, 2024 | 13.05 | 13.25 | 12.90 | 13.25 | 13.25 | 1,619 |
Jan 29, 2024 | 13.15 | 13.40 | 13.10 | 13.20 | 13.20 | 2,796 |
Jan 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 137 |
Jan 25, 2024 | 12.90 | 13.20 | 12.80 | 13.05 | 13.05 | 4,398 |
Jan 24, 2024 | 12.90 | 13.40 | 12.85 | 13.10 | 13.10 | 2,863 |
Jan 23, 2024 | 13.25 | 13.40 | 13.00 | 13.05 | 13.05 | 3,747 |
Jan 22, 2024 | 13.30 | 13.40 | 13.20 | 13.35 | 13.35 | 7,782 |
Jan 19, 2024 | 13.40 | 13.40 | 13.15 | 13.40 | 13.40 | 5,018 |
Jan 18, 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 192 |
Jan 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 520 |
Jan 16, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 820 |
Jan 15, 2024 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 4,745 |
Jan 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 400 |
Jan 11, 2024 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 5,876 |
Jan 10, 2024 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 717 |
Jan 09, 2024 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | 3,449 |
Jan 08, 2024 | 13.20 | 13.60 | 13.15 | 13.15 | 13.15 | 5,531 |
Jan 05, 2024 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | 2,179 |
Jan 04, 2024 | 13.70 | 13.90 | 13.35 | 13.35 | 13.35 | 8,395 |
Jan 03, 2024 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | 1,971 |
Jan 02, 2024 | 13.80 | 14.15 | 13.65 | 13.75 | 13.75 | 4,014 |
Dec 29, 2023 | 13.55 | 13.75 | 13.55 | 13.70 | 13.70 | 2,334 |
Dec 28, 2023 | 13.80 | 13.80 | 13.55 | 13.70 | 13.70 | 3,738 |
Dec 27, 2023 | 13.50 | 13.80 | 13.40 | 13.75 | 13.75 | 4,686 |
Dec 22, 2023 | 13.30 | 13.60 | 13.25 | 13.40 | 13.40 | 4,106 |
Dec 21, 2023 | 13.20 | 13.50 | 13.00 | 13.25 | 13.25 | 3,562 |
Dec 20, 2023 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 3,800 |
Dec 19, 2023 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | 1,705 |
Dec 18, 2023 | 13.00 | 13.45 | 12.90 | 13.00 | 13.00 | 9,374 |
Dec 15, 2023 | 13.00 | 13.30 | 12.95 | 13.00 | 13.00 | 5,860 |
Dec 14, 2023 | 13.00 | 13.50 | 12.90 | 12.90 | 12.90 | 8,287 |
Dec 13, 2023 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 4,188 |
Dec 12, 2023 | 12.70 | 13.00 | 12.55 | 12.90 | 12.90 | 4,591 |
Dec 11, 2023 | 12.50 | 12.85 | 12.50 | 12.60 | 12.60 | 8,113 |
Dec 08, 2023 | 12.35 | 12.55 | 12.20 | 12.35 | 12.35 | 2,831 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |