Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.78 | 14.78 | 14.75 | 14.75 | 14.75 | 1,190 |
May 02, 2024 | 14.62 | 14.65 | 14.62 | 14.65 | 14.65 | 300 |
May 01, 2024 | 14.43 | 14.75 | 14.43 | 14.47 | 14.47 | 1,300 |
Apr 30, 2024 | 14.80 | 14.81 | 14.62 | 14.65 | 14.65 | 900 |
Apr 29, 2024 | 15.04 | 15.04 | 14.85 | 14.95 | 14.95 | 1,800 |
Apr 26, 2024 | 14.88 | 14.94 | 14.88 | 14.94 | 14.94 | 800 |
Apr 25, 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 300 |
Apr 24, 2024 | 14.61 | 14.63 | 14.48 | 14.55 | 14.55 | 800 |
Apr 23, 2024 | 14.60 | 14.60 | 14.57 | 14.59 | 14.59 | 900 |
Apr 22, 2024 | 14.02 | 14.26 | 14.02 | 14.25 | 14.25 | 2,800 |
Apr 19, 2024 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | 1,200 |
Apr 18, 2024 | 14.74 | 14.84 | 14.67 | 14.67 | 14.67 | 2,800 |
Apr 17, 2024 | 15.03 | 15.05 | 14.75 | 14.76 | 14.76 | 2,700 |
Apr 16, 2024 | 14.65 | 14.93 | 14.65 | 14.92 | 14.92 | 4,100 |
Apr 15, 2024 | 15.09 | 15.09 | 14.78 | 14.79 | 14.79 | 3,900 |
Apr 12, 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | 1,300 |
Apr 11, 2024 | 15.32 | 15.49 | 15.27 | 15.49 | 15.49 | 900 |
Apr 10, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 100 |
Apr 09, 2024 | 15.29 | 15.30 | 15.19 | 15.30 | 15.30 | 800 |
Apr 08, 2024 | 15.34 | 15.38 | 15.34 | 15.38 | 15.38 | 2,200 |
Apr 05, 2024 | 15.29 | 15.41 | 15.29 | 15.37 | 15.37 | 12,800 |
Apr 04, 2024 | 15.49 | 15.52 | 15.07 | 15.11 | 15.11 | 4,700 |
Apr 03, 2024 | 15.27 | 15.41 | 15.27 | 15.34 | 15.34 | 6,000 |
Apr 02, 2024 | 15.27 | 15.31 | 15.27 | 15.31 | 15.31 | 700 |
Apr 01, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 300 |
Mar 28, 2024 | 15.60 | 15.60 | 15.46 | 15.49 | 15.49 | 700 |
Mar 27, 2024 | 15.43 | 15.45 | 15.43 | 15.45 | 15.45 | 400 |
Mar 26, 2024 | 15.51 | 15.75 | 15.51 | 15.53 | 15.53 | 19,900 |
Mar 25, 2024 | 15.54 | 15.61 | 15.54 | 15.55 | 15.55 | 3,100 |
Mar 22, 2024 | 15.48 | 15.51 | 15.48 | 15.51 | 15.51 | 400 |
Mar 21, 2024 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | 2,800 |
Mar 20, 2024 | 15.11 | 15.31 | 15.11 | 15.31 | 15.31 | 2,900 |
Mar 19, 2024 | 14.84 | 15.11 | 14.83 | 15.11 | 15.11 | 1,300 |
Mar 18, 2024 | 15.35 | 15.35 | 15.11 | 15.14 | 15.14 | 13,100 |
Mar 15, 2024 | 15.20 | 15.20 | 15.02 | 15.02 | 15.02 | 5,900 |
Mar 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
Mar 13, 2024 | 15.38 | 15.48 | 15.37 | 15.44 | 15.44 | 7,800 |
Mar 12, 2024 | 15.22 | 15.44 | 15.15 | 15.44 | 15.44 | 9,500 |
Mar 11, 2024 | 15.01 | 15.11 | 15.00 | 15.00 | 15.00 | 34,000 |
Mar 08, 2024 | 15.62 | 15.69 | 15.18 | 15.20 | 15.20 | 6,800 |
Mar 07, 2024 | 15.24 | 15.46 | 15.24 | 15.45 | 15.45 | 42,900 |
Mar 06, 2024 | 15.20 | 15.25 | 15.12 | 15.16 | 15.16 | 29,200 |
Mar 05, 2024 | 15.08 | 15.08 | 14.77 | 14.96 | 14.96 | 2,200 |
Mar 04, 2024 | 15.11 | 15.40 | 15.11 | 15.25 | 15.25 | 43,700 |
Mar 01, 2024 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 2,600 |
Feb 29, 2024 | 14.79 | 14.81 | 14.73 | 14.80 | 14.80 | 1,700 |
Feb 28, 2024 | 14.57 | 14.68 | 14.57 | 14.61 | 14.61 | 1,500 |
Feb 27, 2024 | 14.61 | 14.73 | 14.61 | 14.71 | 14.71 | 2,400 |
Feb 26, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 100 |
Feb 23, 2024 | 14.58 | 14.75 | 14.58 | 14.60 | 14.60 | 600 |
Feb 22, 2024 | 14.58 | 14.69 | 14.58 | 14.69 | 14.69 | 1,200 |
Feb 21, 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 14.01 | 1,100 |
Feb 20, 2024 | 14.23 | 14.33 | 14.19 | 14.33 | 14.33 | 1,400 |
Feb 16, 2024 | 14.80 | 14.80 | 14.54 | 14.54 | 14.54 | 2,300 |
Feb 15, 2024 | 14.77 | 14.88 | 14.77 | 14.88 | 14.88 | 1,900 |
Feb 14, 2024 | 14.55 | 14.62 | 14.50 | 14.62 | 14.62 | 4,900 |
Feb 13, 2024 | 14.00 | 14.37 | 14.00 | 14.22 | 14.22 | 39,600 |
Feb 12, 2024 | 14.50 | 14.51 | 14.47 | 14.48 | 14.48 | 3,700 |
Feb 09, 2024 | 14.53 | 14.54 | 14.51 | 14.51 | 14.51 | 2,100 |
Feb 08, 2024 | 14.31 | 14.39 | 14.31 | 14.34 | 14.34 | 3,200 |
Feb 07, 2024 | 14.10 | 14.23 | 14.10 | 14.21 | 14.21 | 6,300 |
Feb 06, 2024 | 13.92 | 13.97 | 13.83 | 13.97 | 13.97 | 7,200 |
Feb 05, 2024 | 14.10 | 14.10 | 13.79 | 13.96 | 13.96 | 2,000 |
Feb 02, 2024 | 13.86 | 13.96 | 13.86 | 13.96 | 13.96 | 1,600 |
Feb 01, 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 13.60 | 300 |
Jan 31, 2024 | 13.53 | 13.53 | 13.43 | 13.43 | 13.43 | 200 |
Jan 30, 2024 | 13.85 | 13.85 | 13.69 | 13.69 | 13.69 | 400 |
Jan 29, 2024 | 13.55 | 13.75 | 13.54 | 13.75 | 13.75 | 500 |
Jan 26, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 100 |
Jan 25, 2024 | 13.41 | 13.41 | 13.40 | 13.41 | 13.41 | 900 |
Jan 24, 2024 | 13.34 | 13.35 | 13.34 | 13.35 | 13.35 | 200 |
Jan 23, 2024 | 13.34 | 13.42 | 13.34 | 13.42 | 13.42 | 400 |
Jan 22, 2024 | 13.40 | 13.40 | 13.39 | 13.39 | 13.39 | 200 |
Jan 19, 2024 | 13.06 | 13.21 | 13.06 | 13.21 | 13.21 | 600 |
Jan 18, 2024 | 12.94 | 12.98 | 12.89 | 12.98 | 12.98 | 19,200 |
Jan 17, 2024 | 12.74 | 12.82 | 12.74 | 12.82 | 12.82 | 100 |
Jan 16, 2024 | 12.75 | 12.94 | 12.75 | 12.88 | 12.88 | 17,500 |
Jan 12, 2024 | 13.02 | 13.15 | 12.94 | 12.94 | 12.94 | 3,900 |
Jan 11, 2024 | 12.88 | 13.09 | 12.88 | 13.02 | 13.02 | 1,200 |
Jan 10, 2024 | 13.10 | 13.12 | 13.04 | 13.12 | 13.12 | 2,000 |
Jan 09, 2024 | 13.05 | 13.05 | 12.98 | 13.05 | 13.05 | 500 |
Jan 08, 2024 | 12.91 | 13.12 | 12.88 | 13.12 | 13.12 | 600 |
Jan 05, 2024 | 12.78 | 12.78 | 12.65 | 12.69 | 12.69 | 2,000 |
Jan 04, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
Jan 03, 2024 | 12.78 | 12.78 | 12.63 | 12.68 | 12.68 | 1,900 |
Jan 02, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 100 |
Dec 29, 2023 | 13.88 | 13.88 | 13.51 | 13.52 | 13.52 | 13,800 |
Dec 28, 2023 | 13.84 | 13.84 | 13.73 | 13.74 | 13.74 | 2,400 |
Dec 27, 2023 | 13.74 | 13.79 | 13.74 | 13.79 | 13.79 | 3,800 |
Dec 26, 2023 | 13.44 | 13.77 | 13.44 | 13.77 | 13.77 | 6,400 |
Dec 22, 2023 | 13.63 | 13.67 | 13.60 | 13.60 | 13.60 | 23,700 |
Dec 21, 2023 | 13.48 | 13.61 | 13.48 | 13.61 | 13.61 | 2,200 |
Dec 20, 2023 | 13.80 | 13.80 | 13.33 | 13.33 | 13.33 | 17,100 |
Dec 19, 2023 | 13.59 | 13.77 | 13.59 | 13.68 | 13.68 | 7,800 |
Dec 18, 2023 | 13.34 | 13.38 | 13.34 | 13.38 | 13.38 | 500 |
Dec 15, 2023 | 13.41 | 13.41 | 13.34 | 13.34 | 13.34 | 500 |
Dec 14, 2023 | 13.47 | 13.47 | 13.38 | 13.42 | 13.42 | 2,400 |
Dec 13, 2023 | 12.69 | 13.06 | 12.69 | 13.06 | 13.06 | 1,600 |
Dec 12, 2023 | 12.67 | 12.74 | 12.67 | 12.74 | 12.74 | 400 |
Dec 11, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |