Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.56 | 13.56 | 13.14 | 13.14 | 13.14 | 1,799 |
May 01, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 2,000 |
Apr 30, 2024 | 12.85 | 13.48 | 12.82 | 12.82 | 12.82 | 1,600 |
Apr 29, 2024 | 13.70 | 13.70 | 12.90 | 13.20 | 13.20 | 2,500 |
Apr 26, 2024 | 13.74 | 13.74 | 12.81 | 12.81 | 12.81 | 2,900 |
Apr 25, 2024 | 12.75 | 13.65 | 12.75 | 12.75 | 12.75 | 1,600 |
Apr 24, 2024 | 13.74 | 13.74 | 13.00 | 13.74 | 13.74 | 5,500 |
Apr 23, 2024 | 12.71 | 13.64 | 12.71 | 13.64 | 13.64 | 4,700 |
Apr 22, 2024 | 12.58 | 13.49 | 12.50 | 13.49 | 13.49 | 4,100 |
Apr 19, 2024 | 13.25 | 13.25 | 11.42 | 12.00 | 12.00 | 6,000 |
Apr 18, 2024 | 12.75 | 13.31 | 12.57 | 13.31 | 13.31 | 7,400 |
Apr 17, 2024 | 13.15 | 13.15 | 12.32 | 12.50 | 12.50 | 4,000 |
Apr 16, 2024 | 13.14 | 13.14 | 12.36 | 12.36 | 12.36 | 4,700 |
Apr 15, 2024 | 13.20 | 13.20 | 12.46 | 12.46 | 12.46 | 2,100 |
Apr 12, 2024 | 12.60 | 13.09 | 12.60 | 12.68 | 12.68 | 4,400 |
Apr 11, 2024 | 12.68 | 12.92 | 12.58 | 12.92 | 12.92 | 2,000 |
Apr 10, 2024 | 12.73 | 12.95 | 12.64 | 12.83 | 12.83 | 15,800 |
Apr 09, 2024 | 13.01 | 13.27 | 12.92 | 12.92 | 12.92 | 5,200 |
Apr 08, 2024 | 13.59 | 13.59 | 12.81 | 12.81 | 12.81 | 900 |
Apr 05, 2024 | 13.69 | 13.69 | 12.91 | 13.69 | 13.69 | 3,500 |
Apr 04, 2024 | 13.50 | 13.71 | 13.26 | 13.26 | 13.26 | 1,700 |
Apr 03, 2024 | 13.79 | 13.80 | 13.21 | 13.29 | 13.29 | 5,000 |
Apr 02, 2024 | 13.61 | 13.64 | 13.61 | 13.64 | 13.64 | 1,200 |
Apr 01, 2024 | 12.90 | 13.94 | 12.90 | 13.94 | 13.94 | 5,200 |
Mar 28, 2024 | 13.37 | 13.60 | 13.37 | 13.60 | 13.60 | 1,300 |
Mar 27, 2024 | 13.69 | 13.69 | 12.91 | 13.27 | 13.27 | 5,800 |
Mar 26, 2024 | 13.49 | 13.52 | 13.23 | 13.23 | 13.23 | 3,100 |
Mar 25, 2024 | 13.95 | 13.95 | 13.20 | 13.65 | 13.65 | 3,100 |
Mar 22, 2024 | 13.48 | 13.94 | 12.70 | 13.94 | 13.94 | 8,700 |
Mar 21, 2024 | 13.26 | 13.67 | 13.26 | 13.29 | 13.29 | 1,100 |
Mar 20, 2024 | 13.15 | 13.90 | 13.15 | 13.15 | 13.15 | 2,000 |
Mar 19, 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | 2,400 |
Mar 18, 2024 | 13.65 | 13.70 | 13.05 | 13.20 | 13.20 | 7,600 |
Mar 15, 2024 | 13.46 | 13.63 | 13.10 | 13.58 | 13.58 | 1,800 |
Mar 14, 2024 | 13.46 | 13.46 | 13.28 | 13.43 | 13.43 | 1,700 |
Mar 13, 2024 | 13.10 | 13.85 | 13.10 | 13.54 | 13.54 | 1,700 |
Mar 12, 2024 | 13.90 | 13.90 | 12.95 | 12.95 | 12.95 | 3,100 |
Mar 11, 2024 | 13.66 | 13.66 | 13.27 | 13.38 | 13.38 | 3,600 |
Mar 08, 2024 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 4,000 |
Mar 07, 2024 | 13.63 | 13.68 | 13.33 | 13.40 | 13.40 | 2,000 |
Mar 06, 2024 | 13.56 | 13.61 | 13.29 | 13.61 | 13.61 | 2,300 |
Mar 05, 2024 | 13.59 | 13.61 | 13.28 | 13.28 | 13.28 | 1,700 |
Mar 04, 2024 | 13.20 | 13.37 | 12.95 | 13.37 | 13.37 | 3,100 |
Mar 01, 2024 | 12.87 | 13.24 | 12.84 | 12.95 | 12.95 | 6,300 |
Feb 29, 2024 | 13.29 | 13.29 | 13.00 | 13.13 | 13.13 | 2,700 |
Feb 28, 2024 | 12.71 | 13.16 | 12.71 | 12.88 | 12.88 | 3,700 |
Feb 27, 2024 | 13.17 | 13.24 | 12.85 | 13.04 | 13.04 | 900 |
Feb 26, 2024 | 13.18 | 13.18 | 12.76 | 13.15 | 13.15 | 2,500 |
Feb 23, 2024 | 13.28 | 13.35 | 12.94 | 12.94 | 12.94 | 2,700 |
Feb 22, 2024 | 13.09 | 13.20 | 12.77 | 13.20 | 13.20 | 4,700 |
Feb 21, 2024 | 13.18 | 13.35 | 12.79 | 12.92 | 12.92 | 8,600 |
Feb 20, 2024 | 13.29 | 13.33 | 12.91 | 12.91 | 12.91 | 3,300 |
Feb 16, 2024 | 12.59 | 13.00 | 12.59 | 13.00 | 13.00 | 6,800 |
Feb 15, 2024 | 12.93 | 12.97 | 12.53 | 12.91 | 12.91 | 27,900 |
Feb 14, 2024 | 12.41 | 12.76 | 12.25 | 12.25 | 12.25 | 14,000 |
Feb 13, 2024 | 12.38 | 12.74 | 12.36 | 12.74 | 12.74 | 6,600 |
Feb 12, 2024 | 12.74 | 12.87 | 12.43 | 12.48 | 12.48 | 5,000 |
Feb 09, 2024 | 12.50 | 12.81 | 12.42 | 12.81 | 12.81 | 5,700 |
Feb 08, 2024 | 13.04 | 13.04 | 12.60 | 12.61 | 12.61 | 1,600 |
Feb 07, 2024 | 13.25 | 13.28 | 12.88 | 13.28 | 13.28 | 2,300 |
Feb 06, 2024 | 12.88 | 13.31 | 12.88 | 12.91 | 12.91 | 2,900 |
Feb 05, 2024 | 13.28 | 13.31 | 12.91 | 13.31 | 13.31 | 2,500 |
Feb 02, 2024 | 13.35 | 13.35 | 13.07 | 13.35 | 13.35 | 1,000 |
Feb 01, 2024 | 13.11 | 13.70 | 13.11 | 13.70 | 13.70 | 8,100 |
Jan 31, 2024 | 13.62 | 13.65 | 13.30 | 13.65 | 13.65 | 2,300 |
Jan 30, 2024 | 13.42 | 13.49 | 13.08 | 13.09 | 13.09 | 1,400 |
Jan 29, 2024 | 13.06 | 13.46 | 13.00 | 13.10 | 13.10 | 3,100 |
Jan 26, 2024 | 13.04 | 13.46 | 13.04 | 13.45 | 13.45 | 21,500 |
Jan 25, 2024 | 12.93 | 13.27 | 12.76 | 13.21 | 13.21 | 21,100 |
Jan 24, 2024 | 13.45 | 13.45 | 13.29 | 13.38 | 13.38 | 1,651,800 |
Jan 23, 2024 | 13.01 | 13.29 | 12.76 | 13.29 | 13.29 | 762,500 |
Jan 22, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 19, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 18, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 17, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jan 16, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 400 |
Jan 12, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jan 11, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 500 |
Jan 10, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jan 09, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jan 08, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jan 05, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jan 04, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Jan 03, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 200 |
Jan 02, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 12,200 |
Dec 29, 2023 | 13.62 | 13.62 | 13.25 | 13.25 | 13.25 | 1,300 |
Dec 28, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Dec 27, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Dec 26, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Dec 22, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Dec 21, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Dec 20, 2023 | 13.16 | 13.50 | 13.16 | 13.50 | 13.50 | 500 |
Dec 19, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Dec 18, 2023 | 13.50 | 13.50 | 13.14 | 13.14 | 13.14 | 800 |
Dec 15, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1,800 |
Dec 14, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Dec 13, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 300 |
Dec 12, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
Dec 11, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 200 |
Dec 08, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |