Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 13.86 | 14.13 | 13.66 | 13.94 | 13.94 | 19,400 |
May 07, 2024 | 14.00 | 14.22 | 13.57 | 13.88 | 13.88 | 77,300 |
May 06, 2024 | 14.25 | 14.50 | 13.75 | 13.85 | 13.85 | 32,600 |
May 03, 2024 | 14.35 | 14.35 | 14.00 | 14.06 | 14.06 | 11,600 |
May 02, 2024 | 14.32 | 14.40 | 13.98 | 14.21 | 14.21 | 22,600 |
May 01, 2024 | 14.18 | 14.50 | 13.90 | 14.37 | 14.37 | 25,500 |
Apr 30, 2024 | 13.92 | 14.19 | 13.66 | 14.19 | 14.19 | 8,400 |
Apr 29, 2024 | 13.85 | 14.17 | 13.77 | 13.77 | 13.77 | 4,500 |
Apr 26, 2024 | 13.95 | 14.43 | 13.95 | 14.18 | 14.18 | 7,700 |
Apr 25, 2024 | 13.59 | 13.86 | 13.55 | 13.86 | 13.86 | 4,900 |
Apr 24, 2024 | 13.97 | 14.09 | 13.58 | 13.68 | 13.68 | 13,800 |
Apr 23, 2024 | 13.68 | 13.90 | 13.62 | 13.88 | 13.88 | 11,900 |
Apr 22, 2024 | 13.80 | 14.00 | 13.59 | 13.68 | 13.68 | 23,700 |
Apr 19, 2024 | 13.96 | 14.22 | 13.68 | 13.80 | 13.80 | 68,900 |
Apr 18, 2024 | 13.94 | 14.49 | 13.93 | 14.07 | 14.07 | 30,600 |
Apr 17, 2024 | 14.02 | 14.99 | 14.00 | 14.03 | 14.03 | 7,500 |
Apr 16, 2024 | 13.94 | 14.72 | 13.55 | 14.00 | 14.00 | 26,400 |
Apr 15, 2024 | 14.80 | 15.07 | 14.00 | 14.13 | 14.13 | 30,500 |
Apr 12, 2024 | 15.27 | 15.27 | 14.40 | 14.89 | 14.89 | 39,200 |
Apr 11, 2024 | 15.26 | 15.29 | 15.00 | 15.27 | 15.27 | 11,200 |
Apr 10, 2024 | 15.04 | 15.22 | 14.99 | 15.15 | 15.15 | 14,400 |
Apr 09, 2024 | 15.24 | 15.28 | 15.01 | 15.14 | 15.14 | 7,600 |
Apr 08, 2024 | 15.00 | 15.30 | 14.97 | 15.13 | 15.13 | 36,400 |
Apr 05, 2024 | 14.90 | 15.02 | 14.70 | 14.80 | 14.80 | 14,100 |
Apr 04, 2024 | 15.15 | 15.34 | 14.91 | 14.95 | 14.95 | 24,400 |
Apr 03, 2024 | 15.15 | 15.34 | 15.01 | 15.13 | 15.13 | 13,900 |
Apr 02, 2024 | 15.20 | 15.50 | 15.00 | 15.15 | 15.15 | 116,100 |
Apr 01, 2024 | 15.12 | 15.25 | 15.09 | 15.10 | 15.10 | 17,000 |
Mar 28, 2024 | 14.41 | 15.24 | 14.41 | 14.91 | 14.91 | 49,200 |
Mar 27, 2024 | 14.85 | 15.03 | 14.49 | 14.49 | 14.49 | 6,800 |
Mar 26, 2024 | 15.10 | 15.10 | 14.76 | 14.78 | 14.78 | 16,900 |
Mar 25, 2024 | 15.38 | 15.47 | 14.62 | 14.98 | 14.98 | 23,300 |
Mar 22, 2024 | 14.99 | 15.06 | 14.42 | 14.99 | 14.99 | 36,200 |
Mar 21, 2024 | 14.91 | 14.99 | 14.32 | 14.75 | 14.75 | 11,100 |
Mar 20, 2024 | 14.05 | 15.05 | 13.78 | 15.00 | 15.00 | 39,200 |
Mar 19, 2024 | 13.30 | 13.85 | 13.30 | 13.52 | 13.52 | 21,700 |
Mar 18, 2024 | 13.93 | 14.15 | 13.32 | 13.49 | 13.49 | 43,200 |
Mar 15, 2024 | 14.07 | 14.72 | 13.76 | 14.30 | 14.30 | 18,200 |
Mar 14, 2024 | 14.30 | 14.45 | 13.26 | 14.28 | 14.28 | 30,600 |
Mar 13, 2024 | 14.14 | 15.19 | 14.14 | 14.20 | 14.20 | 19,200 |
Mar 12, 2024 | 14.80 | 15.16 | 14.02 | 14.47 | 14.47 | 45,100 |
Mar 11, 2024 | 15.06 | 15.24 | 14.77 | 15.00 | 15.00 | 25,700 |
Mar 08, 2024 | 15.09 | 15.40 | 14.70 | 14.89 | 14.89 | 55,400 |
Mar 07, 2024 | 14.20 | 15.09 | 14.20 | 15.00 | 15.00 | 43,300 |
Mar 06, 2024 | 14.15 | 14.60 | 14.15 | 14.37 | 14.37 | 34,700 |
Mar 05, 2024 | 14.63 | 15.00 | 14.32 | 14.56 | 14.56 | 36,500 |
Mar 04, 2024 | 15.10 | 15.10 | 14.41 | 14.63 | 14.63 | 68,500 |
Mar 01, 2024 | 14.65 | 15.09 | 14.65 | 15.01 | 15.01 | 12,700 |
Feb 29, 2024 | 14.95 | 15.18 | 14.89 | 15.00 | 15.00 | 26,100 |
Feb 28, 2024 | 15.30 | 15.50 | 14.75 | 14.95 | 14.95 | 32,100 |
Feb 27, 2024 | 15.31 | 15.75 | 15.12 | 15.12 | 15.12 | 17,500 |
Feb 26, 2024 | 15.80 | 16.01 | 14.93 | 15.31 | 15.31 | 36,800 |
Feb 23, 2024 | 15.25 | 15.77 | 14.29 | 15.25 | 15.25 | 65,200 |
Feb 22, 2024 | 15.06 | 15.25 | 14.50 | 14.70 | 14.70 | 27,000 |
Feb 21, 2024 | 14.34 | 15.25 | 14.34 | 15.00 | 15.00 | 29,400 |
Feb 20, 2024 | 15.00 | 15.50 | 14.00 | 14.62 | 14.62 | 61,200 |
Feb 16, 2024 | 15.88 | 16.50 | 14.65 | 15.10 | 15.10 | 108,000 |
Feb 15, 2024 | 14.00 | 15.87 | 14.00 | 15.70 | 15.70 | 91,500 |
Feb 14, 2024 | 12.29 | 13.93 | 12.28 | 13.50 | 13.50 | 93,000 |
Feb 13, 2024 | 12.50 | 12.50 | 12.00 | 12.22 | 12.22 | 16,600 |
Feb 12, 2024 | 12.35 | 12.35 | 12.00 | 12.05 | 12.05 | 16,200 |
Feb 09, 2024 | 12.23 | 12.30 | 12.17 | 12.28 | 12.28 | 27,600 |
Feb 08, 2024 | 12.34 | 12.35 | 12.11 | 12.30 | 12.30 | 29,000 |
Feb 07, 2024 | 12.24 | 12.36 | 12.20 | 12.25 | 12.25 | 30,400 |
Feb 06, 2024 | 12.19 | 12.36 | 11.82 | 12.20 | 12.20 | 22,200 |
Feb 05, 2024 | 12.10 | 12.25 | 11.91 | 12.25 | 12.25 | 46,800 |
Feb 02, 2024 | 11.82 | 12.15 | 11.79 | 12.00 | 12.00 | 23,100 |
Feb 01, 2024 | 12.00 | 12.17 | 11.74 | 11.74 | 11.74 | 28,100 |
Jan 31, 2024 | 11.85 | 12.15 | 11.50 | 12.15 | 12.15 | 30,300 |
Jan 30, 2024 | 11.91 | 12.25 | 11.82 | 11.99 | 11.99 | 21,900 |
Jan 29, 2024 | 12.24 | 12.24 | 11.70 | 12.23 | 12.23 | 66,900 |
Jan 26, 2024 | 11.38 | 12.49 | 11.25 | 11.78 | 11.78 | 52,700 |
Jan 25, 2024 | 10.69 | 11.40 | 10.55 | 11.38 | 11.38 | 15,600 |
Jan 24, 2024 | 11.03 | 11.03 | 10.00 | 10.90 | 10.90 | 518,100 |
Jan 23, 2024 | 11.00 | 11.29 | 10.70 | 11.07 | 11.07 | 20,200 |
Jan 22, 2024 | 11.15 | 11.34 | 10.80 | 10.89 | 10.89 | 38,000 |
Jan 19, 2024 | 10.99 | 11.50 | 10.77 | 11.34 | 11.34 | 47,500 |
Jan 18, 2024 | 10.61 | 11.05 | 10.50 | 11.05 | 11.05 | 48,100 |
Jan 17, 2024 | 10.15 | 10.50 | 10.01 | 10.40 | 10.40 | 41,900 |
Jan 16, 2024 | 9.95 | 10.14 | 9.86 | 10.08 | 10.08 | 17,000 |
Jan 12, 2024 | 10.00 | 10.10 | 9.60 | 9.92 | 9.92 | 26,500 |
Jan 11, 2024 | 9.82 | 9.91 | 9.71 | 9.91 | 9.91 | 8,200 |
Jan 10, 2024 | 9.65 | 10.15 | 9.54 | 9.75 | 9.75 | 52,900 |
Jan 09, 2024 | 9.60 | 9.80 | 9.50 | 9.52 | 9.52 | 4,400 |
Jan 08, 2024 | 9.71 | 9.80 | 9.46 | 9.67 | 9.67 | 6,300 |
Jan 05, 2024 | 9.44 | 9.80 | 9.44 | 9.75 | 9.75 | 18,800 |
Jan 04, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 8,800 |
Jan 03, 2024 | 9.45 | 9.60 | 9.34 | 9.55 | 9.55 | 21,600 |
Jan 02, 2024 | 9.40 | 9.44 | 9.26 | 9.44 | 9.44 | 13,700 |
Dec 29, 2023 | 9.36 | 9.40 | 9.26 | 9.26 | 9.26 | 4,500 |
Dec 28, 2023 | 9.11 | 9.36 | 9.11 | 9.34 | 9.34 | 5,400 |
Dec 27, 2023 | 9.36 | 9.38 | 9.25 | 9.26 | 9.26 | 5,700 |
Dec 26, 2023 | 9.30 | 9.40 | 9.18 | 9.39 | 9.39 | 20,700 |
Dec 22, 2023 | 9.09 | 9.30 | 9.09 | 9.30 | 9.30 | 17,200 |
Dec 21, 2023 | 8.96 | 9.20 | 8.96 | 9.06 | 9.06 | 19,400 |
Dec 20, 2023 | 8.80 | 9.10 | 8.80 | 8.93 | 8.93 | 21,000 |
Dec 19, 2023 | 8.99 | 9.10 | 8.98 | 9.02 | 9.02 | 14,000 |
Dec 18, 2023 | 9.04 | 9.05 | 8.89 | 9.02 | 9.02 | 5,600 |
Dec 15, 2023 | 9.01 | 9.09 | 8.90 | 8.90 | 8.90 | 9,100 |
Dec 14, 2023 | 8.80 | 9.05 | 8.68 | 8.98 | 8.98 | 22,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |