Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
May 06, 2024 | 13.31 | 13.31 | 13.28 | 13.28 | 13.28 | 11,100 |
May 03, 2024 | 13.36 | 13.36 | 13.11 | 13.13 | 13.13 | 19,600 |
May 02, 2024 | 13.50 | 13.50 | 13.34 | 13.34 | 13.34 | 3,000 |
May 01, 2024 | 12.73 | 13.38 | 12.73 | 13.23 | 13.23 | 28,300 |
Apr 30, 2024 | 12.61 | 12.74 | 12.59 | 12.74 | 12.74 | 29,000 |
Apr 29, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 15,600 |
Apr 26, 2024 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | 900 |
Apr 25, 2024 | 12.78 | 13.03 | 12.78 | 13.03 | 13.03 | 2,700 |
Apr 24, 2024 | 12.85 | 12.94 | 12.85 | 12.94 | 12.94 | 10,200 |
Apr 23, 2024 | 13.03 | 13.12 | 13.03 | 13.12 | 13.12 | 8,200 |
Apr 22, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 10,800 |
Apr 19, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,500 |
Apr 18, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 27,200 |
Apr 17, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 19,700 |
Apr 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10,600 |
Apr 15, 2024 | 13.27 | 13.27 | 12.90 | 12.90 | 12.90 | 10,400 |
Apr 12, 2024 | 13.89 | 13.89 | 13.19 | 13.19 | 13.19 | 12,200 |
Apr 11, 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 13.81 | 27,300 |
Apr 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 15,500 |
Apr 09, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 21,100 |
Apr 08, 2024 | 13.85 | 13.85 | 13.68 | 13.81 | 13.81 | 14,200 |
Apr 05, 2024 | 14.25 | 14.25 | 13.91 | 13.91 | 13.91 | 13,100 |
Apr 04, 2024 | 14.95 | 14.95 | 14.56 | 14.56 | 14.56 | 19,900 |
Apr 03, 2024 | 14.82 | 14.82 | 14.63 | 14.63 | 14.63 | 10,300 |
Apr 02, 2024 | 15.02 | 15.02 | 14.93 | 14.93 | 14.93 | 13,800 |
Apr 01, 2024 | 15.21 | 15.43 | 15.09 | 15.34 | 15.34 | 26,100 |
Mar 28, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 13,400 |
Mar 27, 2024 | 15.79 | 15.91 | 15.79 | 15.91 | 15.91 | 22,100 |
Mar 26, 2024 | 15.87 | 15.90 | 15.86 | 15.86 | 15.86 | 25,600 |
Mar 25, 2024 | 16.12 | 16.14 | 15.88 | 15.88 | 15.88 | 20,500 |
Mar 22, 2024 | 16.22 | 16.22 | 16.12 | 16.16 | 16.16 | 8,300 |
Mar 21, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 21,300 |
Mar 20, 2024 | 15.02 | 15.91 | 15.02 | 15.91 | 15.91 | 22,800 |
Mar 19, 2024 | 14.79 | 14.79 | 14.73 | 14.73 | 14.73 | 10,700 |
Mar 18, 2024 | 14.74 | 14.74 | 14.69 | 14.69 | 14.69 | 4,000 |
Mar 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,500 |
Mar 14, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2,800 |
Mar 13, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 6,000 |
Mar 12, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 14,000 |
Mar 11, 2024 | 14.92 | 15.54 | 14.92 | 15.42 | 15.42 | 29,100 |
Mar 08, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Mar 07, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 10,500 |
Mar 06, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 600 |
Mar 05, 2024 | 15.35 | 15.40 | 15.35 | 15.39 | 15.39 | 2,600 |
Mar 04, 2024 | 15.27 | 15.30 | 15.26 | 15.26 | 15.26 | 22,700 |
Mar 01, 2024 | 14.47 | 14.47 | 14.41 | 14.41 | 14.41 | 28,600 |
Feb 29, 2024 | 14.78 | 14.96 | 14.70 | 14.96 | 14.96 | 22,200 |
Feb 28, 2024 | 15.21 | 15.27 | 15.07 | 15.07 | 15.07 | 16,800 |
Feb 27, 2024 | 14.32 | 14.77 | 14.31 | 14.77 | 14.77 | 13,400 |
Feb 26, 2024 | 14.13 | 14.14 | 14.07 | 14.14 | 14.14 | 30,000 |
Feb 23, 2024 | 14.25 | 14.49 | 14.18 | 14.46 | 14.46 | 4,100 |
Feb 22, 2024 | 14.34 | 14.48 | 14.34 | 14.48 | 14.48 | 148,500 |
Feb 21, 2024 | 14.46 | 14.68 | 14.46 | 14.60 | 14.60 | 5,100 |
Feb 20, 2024 | 14.33 | 14.33 | 14.23 | 14.23 | 14.23 | 25,700 |
Feb 16, 2024 | 14.72 | 15.24 | 14.72 | 15.21 | 15.21 | 4,000 |
Feb 15, 2024 | 14.34 | 14.69 | 14.34 | 14.69 | 14.69 | 9,200 |
Feb 14, 2024 | 14.26 | 14.38 | 14.26 | 14.34 | 14.34 | 21,300 |
Feb 13, 2024 | 13.99 | 14.06 | 13.98 | 13.98 | 13.98 | 23,900 |
Feb 12, 2024 | 14.69 | 14.91 | 14.42 | 14.42 | 14.42 | 44,100 |
Feb 09, 2024 | 14.63 | 14.71 | 14.05 | 14.71 | 14.71 | 82,400 |
Feb 08, 2024 | 14.55 | 14.59 | 14.54 | 14.54 | 14.54 | 25,600 |
Feb 07, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 33,500 |
Feb 06, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 26,700 |
Feb 05, 2024 | 14.76 | 15.04 | 14.76 | 14.97 | 14.97 | 24,200 |
Feb 02, 2024 | 15.28 | 15.30 | 14.93 | 15.04 | 15.04 | 1,700 |
Feb 01, 2024 | 15.73 | 15.73 | 15.60 | 15.60 | 15.60 | 20,700 |
Jan 31, 2024 | 15.50 | 15.50 | 15.47 | 15.47 | 15.47 | 228,100 |
Jan 30, 2024 | 15.23 | 15.65 | 15.17 | 15.57 | 15.57 | 133,000 |
Jan 29, 2024 | 15.30 | 15.47 | 15.23 | 15.47 | 15.47 | 14,600 |
Jan 26, 2024 | 15.54 | 15.59 | 15.44 | 15.44 | 15.44 | 19,300 |
Jan 25, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1,900 |
Jan 24, 2024 | 15.66 | 15.66 | 15.50 | 15.50 | 15.50 | 21,700 |
Jan 23, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 17,000 |
Jan 22, 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 16.09 | 21,300 |
Jan 19, 2024 | 15.45 | 15.98 | 15.24 | 15.98 | 15.98 | 23,500 |
Jan 18, 2024 | 16.10 | 16.10 | 15.73 | 15.73 | 15.73 | 19,300 |
Jan 17, 2024 | 16.55 | 16.65 | 16.55 | 16.64 | 16.64 | 2,400 |
Jan 16, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 23,000 |
Jan 12, 2024 | 17.35 | 17.38 | 17.35 | 17.38 | 17.38 | 20,700 |
Jan 11, 2024 | 16.85 | 17.28 | 16.85 | 17.19 | 17.19 | 8,100 |
Jan 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 57,600 |
Jan 09, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3,700 |
Jan 08, 2024 | 17.57 | 17.99 | 17.57 | 17.99 | 17.99 | 5,900 |
Jan 05, 2024 | 16.94 | 17.47 | 16.94 | 17.47 | 17.47 | 3,300 |
Jan 04, 2024 | 16.87 | 16.87 | 16.82 | 16.82 | 16.82 | 8,600 |
Jan 03, 2024 | 16.88 | 17.07 | 16.88 | 17.07 | 17.07 | 8,900 |
Jan 02, 2024 | 17.31 | 17.31 | 17.04 | 17.04 | 17.04 | 16,600 |
Dec 29, 2023 | 17.72 | 17.78 | 17.72 | 17.73 | 17.73 | 7,600 |
Dec 28, 2023 | 17.80 | 17.93 | 17.77 | 17.77 | 17.77 | 9,100 |
Dec 27, 2023 | 18.57 | 18.58 | 18.19 | 18.19 | 18.19 | 11,700 |
Dec 26, 2023 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 5,000 |
Dec 22, 2023 | 18.48 | 18.48 | 17.99 | 18.30 | 18.30 | 11,900 |
Dec 21, 2023 | 18.72 | 19.10 | 18.72 | 19.10 | 19.10 | 36,400 |
Dec 20, 2023 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 28,300 |
Dec 19, 2023 | 17.06 | 18.67 | 17.06 | 18.67 | 18.67 | 19,300 |
Dec 18, 2023 | 16.00 | 16.77 | 16.00 | 16.69 | 16.69 | 41,300 |
Dec 15, 2023 | 15.50 | 15.91 | 15.48 | 15.91 | 15.91 | 484,100 |
Dec 14, 2023 | 15.40 | 15.59 | 15.32 | 15.56 | 15.56 | 18,600 |
Dec 13, 2023 | 13.81 | 14.60 | 13.81 | 14.60 | 14.60 | 21,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |