Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.73 | 12.92 | 12.66 | 12.66 | 12.66 | 573 |
Apr 25, 2024 | 12.53 | 12.73 | 12.53 | 12.62 | 12.62 | 1,297 |
Apr 24, 2024 | 12.52 | 12.78 | 12.50 | 12.52 | 12.52 | 2,095 |
Apr 23, 2024 | 12.28 | 12.60 | 12.08 | 12.45 | 12.45 | 2,400 |
Apr 22, 2024 | 12.14 | 12.15 | 12.09 | 12.09 | 12.09 | 900 |
Apr 19, 2024 | 11.89 | 12.14 | 11.88 | 11.88 | 11.88 | 130 |
Apr 18, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
Apr 17, 2024 | 11.85 | 12.15 | 11.85 | 11.86 | 11.86 | 2,671 |
Apr 16, 2024 | 11.89 | 12.03 | 11.78 | 11.78 | 11.78 | 1,400 |
Apr 15, 2024 | 12.18 | 12.44 | 12.15 | 12.15 | 12.15 | 943 |
Apr 12, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
Apr 11, 2024 | 12.70 | 12.70 | 12.28 | 12.46 | 12.46 | 125 |
Apr 10, 2024 | 12.85 | 12.94 | 12.56 | 12.56 | 12.56 | 2,800 |
Apr 09, 2024 | 12.92 | 13.19 | 12.56 | 12.77 | 12.77 | 1,040 |
Apr 08, 2024 | 12.68 | 12.98 | 12.53 | 12.94 | 12.94 | 1,378 |
Apr 05, 2024 | 12.83 | 12.83 | 12.37 | 12.37 | 12.37 | 3,380 |
Apr 04, 2024 | 12.80 | 13.23 | 12.65 | 12.65 | 12.65 | 160 |
Apr 03, 2024 | 12.80 | 12.98 | 12.75 | 12.80 | 12.80 | 525 |
Apr 02, 2024 | 13.76 | 13.90 | 12.93 | 12.93 | 12.93 | 2,272 |
Mar 28, 2024 | 14.26 | 14.27 | 13.68 | 13.70 | 13.70 | 9,342 |
Mar 27, 2024 | 14.28 | 14.82 | 13.97 | 14.23 | 14.23 | 8,457 |
Mar 26, 2024 | 14.36 | 14.71 | 14.19 | 14.19 | 14.19 | 1,081 |
Mar 25, 2024 | 14.32 | 14.43 | 14.28 | 14.28 | 14.28 | 261 |
Mar 22, 2024 | 14.10 | 14.57 | 14.10 | 14.31 | 14.31 | 3,295 |
Mar 21, 2024 | 13.87 | 14.16 | 13.87 | 14.01 | 14.01 | 1,400 |
Mar 20, 2024 | 13.27 | 13.79 | 13.27 | 13.79 | 13.79 | 993 |
Mar 19, 2024 | 13.41 | 13.41 | 13.20 | 13.40 | 13.40 | 100 |
Mar 18, 2024 | 13.51 | 13.78 | 13.51 | 13.78 | 13.78 | 135 |
Mar 15, 2024 | 13.43 | 13.72 | 13.37 | 13.37 | 13.37 | 1,394 |
Mar 14, 2024 | 13.78 | 13.78 | 13.50 | 13.50 | 13.50 | 860 |
Mar 13, 2024 | 13.36 | 13.94 | 13.36 | 13.76 | 13.76 | 1,190 |
Mar 12, 2024 | 13.27 | 13.58 | 13.27 | 13.39 | 13.39 | 104 |
Mar 11, 2024 | 13.68 | 13.68 | 13.36 | 13.36 | 13.36 | 200 |
Mar 08, 2024 | 13.10 | 13.85 | 12.94 | 13.52 | 13.52 | 1,480 |
Mar 07, 2024 | 13.30 | 13.60 | 13.10 | 13.10 | 13.10 | 920 |
Mar 06, 2024 | 13.24 | 13.30 | 13.24 | 13.30 | 13.30 | - |
Mar 05, 2024 | 13.28 | 13.28 | 13.19 | 13.19 | 13.19 | - |
Mar 04, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 374 |
Mar 01, 2024 | 13.23 | 13.31 | 13.23 | 13.27 | 13.27 | 3,050 |
Feb 29, 2024 | 12.94 | 13.44 | 12.80 | 13.22 | 13.22 | 290 |
Feb 28, 2024 | 13.26 | 13.60 | 13.04 | 13.04 | 13.04 | 1,051 |
Feb 27, 2024 | 12.56 | 13.51 | 12.56 | 13.27 | 13.27 | 3,040 |
Feb 26, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 3 |
Feb 23, 2024 | 12.77 | 13.00 | 12.77 | 12.82 | 12.82 | 200 |
Feb 22, 2024 | 12.59 | 13.29 | 12.57 | 12.82 | 12.82 | 2,624 |
Feb 21, 2024 | 12.30 | 12.30 | 12.26 | 12.26 | 12.26 | 130 |
Feb 20, 2024 | 12.50 | 12.62 | 12.26 | 12.26 | 12.26 | 1,180 |
Feb 19, 2024 | 12.91 | 12.91 | 12.63 | 12.64 | 12.64 | 351 |
Feb 16, 2024 | 12.89 | 13.00 | 12.50 | 12.50 | 12.50 | 390 |
Feb 15, 2024 | 12.73 | 13.08 | 12.73 | 13.08 | 13.08 | 1,115 |
Feb 14, 2024 | 12.80 | 12.86 | 12.80 | 12.83 | 12.83 | 1,085 |
Feb 13, 2024 | 13.23 | 13.23 | 12.56 | 12.56 | 12.56 | 470 |
Feb 12, 2024 | 12.96 | 13.18 | 12.79 | 12.98 | 12.98 | 10,420 |
Feb 09, 2024 | 13.35 | 13.35 | 12.69 | 12.78 | 12.78 | 711 |
Feb 08, 2024 | 13.17 | 13.39 | 13.00 | 13.14 | 13.14 | 2,380 |
Feb 07, 2024 | 13.36 | 13.36 | 13.07 | 13.07 | 13.07 | 25 |
Feb 06, 2024 | 13.41 | 13.41 | 13.21 | 13.34 | 13.34 | 2,010 |
Feb 05, 2024 | 13.87 | 13.98 | 13.40 | 13.40 | 13.40 | 1,615 |
Feb 02, 2024 | 14.02 | 14.32 | 13.65 | 13.89 | 13.89 | 552 |
Feb 01, 2024 | 14.01 | 14.57 | 13.79 | 13.98 | 13.98 | 1,040 |
Jan 31, 2024 | 13.95 | 14.27 | 13.73 | 14.02 | 14.02 | 1,900 |
Jan 30, 2024 | 13.82 | 14.09 | 13.82 | 13.85 | 13.85 | 100 |
Jan 29, 2024 | 13.14 | 13.76 | 13.14 | 13.76 | 13.76 | 215 |
Jan 26, 2024 | 13.74 | 14.09 | 13.31 | 13.31 | 13.31 | 1,372 |
Jan 25, 2024 | 13.39 | 13.77 | 13.39 | 13.64 | 13.64 | 5,590 |
Jan 24, 2024 | 13.78 | 13.78 | 13.31 | 13.31 | 13.31 | 6,260 |
Jan 23, 2024 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | - |
Jan 22, 2024 | 14.48 | 14.59 | 14.05 | 14.06 | 14.06 | 5,170 |
Jan 19, 2024 | 14.27 | 14.29 | 14.27 | 14.27 | 14.27 | 380 |
Jan 18, 2024 | 13.98 | 14.41 | 13.98 | 14.41 | 14.41 | 3,477 |
Jan 17, 2024 | 14.01 | 14.03 | 13.77 | 13.85 | 13.85 | 1,175 |
Jan 16, 2024 | 13.72 | 14.02 | 13.72 | 13.93 | 13.93 | 860 |
Jan 15, 2024 | 14.00 | 14.16 | 13.73 | 13.73 | 13.73 | 900 |
Jan 12, 2024 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | - |
Jan 11, 2024 | 14.52 | 14.66 | 14.17 | 14.17 | 14.17 | 2,007 |
Jan 10, 2024 | 14.21 | 14.72 | 14.21 | 14.32 | 14.32 | 651 |
Jan 09, 2024 | 14.15 | 14.44 | 14.15 | 14.27 | 14.27 | 957 |
Jan 08, 2024 | 14.39 | 14.40 | 14.39 | 14.40 | 14.40 | 200 |
Jan 05, 2024 | 13.85 | 14.21 | 13.77 | 14.21 | 14.21 | 3,415 |
Jan 04, 2024 | 13.68 | 13.68 | 13.59 | 13.59 | 13.59 | 2,400 |
Jan 03, 2024 | 14.49 | 14.49 | 13.55 | 13.55 | 13.55 | 2,748 |
Jan 02, 2024 | 15.14 | 15.27 | 14.50 | 14.50 | 14.50 | 637 |
Dec 29, 2023 | 15.16 | 15.18 | 15.13 | 15.17 | 15.17 | 1,250 |
Dec 28, 2023 | 14.87 | 15.25 | 14.87 | 15.08 | 15.08 | 1,225 |
Dec 27, 2023 | 15.47 | 15.47 | 14.99 | 14.99 | 14.99 | 2,353 |
Dec 22, 2023 | 15.59 | 15.69 | 15.52 | 15.52 | 15.52 | 1,313 |
Dec 21, 2023 | 15.20 | 16.00 | 14.99 | 15.59 | 15.59 | 3,470 |
Dec 20, 2023 | 15.38 | 15.46 | 15.02 | 15.02 | 15.02 | 1,035 |
Dec 19, 2023 | 15.30 | 15.55 | 15.20 | 15.43 | 15.43 | 6,338 |
Dec 18, 2023 | 15.32 | 15.34 | 15.23 | 15.23 | 15.23 | 1,863 |
Dec 15, 2023 | 15.55 | 15.75 | 15.48 | 15.61 | 15.61 | 1,939 |
Dec 14, 2023 | 15.11 | 15.68 | 15.11 | 15.44 | 15.44 | 22,355 |
Dec 13, 2023 | 14.80 | 15.06 | 14.70 | 15.06 | 15.06 | 4,528 |
Dec 12, 2023 | 14.60 | 15.05 | 14.59 | 14.83 | 14.83 | 5,163 |
Dec 11, 2023 | 15.00 | 15.10 | 14.47 | 14.49 | 14.49 | 13,173 |
Dec 08, 2023 | 14.71 | 15.10 | 14.71 | 15.10 | 15.10 | 7,290 |
Dec 07, 2023 | 14.30 | 14.86 | 14.30 | 14.59 | 14.59 | 9,525 |
Dec 06, 2023 | 13.69 | 14.57 | 13.69 | 14.26 | 14.26 | 4,271 |
Dec 05, 2023 | 13.45 | 13.76 | 13.34 | 13.53 | 13.53 | 4,760 |
Dec 04, 2023 | 12.97 | 13.48 | 12.97 | 13.30 | 13.30 | 2,283 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |