Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 14.10 | 14.40 | 14.08 | 14.21 | 14.21 | 13,716 |
Apr 30, 2024 | 14.80 | 14.80 | 13.69 | 14.31 | 14.31 | 56,600 |
Apr 29, 2024 | 14.06 | 15.09 | 14.06 | 15.00 | 15.00 | 47,100 |
Apr 26, 2024 | 13.74 | 14.35 | 13.55 | 13.94 | 13.94 | 36,100 |
Apr 25, 2024 | 12.92 | 13.55 | 12.90 | 13.43 | 13.43 | 31,200 |
Apr 24, 2024 | 13.56 | 13.56 | 12.80 | 12.92 | 12.92 | 60,700 |
Apr 23, 2024 | 13.31 | 14.30 | 13.31 | 13.66 | 13.66 | 12,300 |
Apr 22, 2024 | 13.02 | 13.69 | 12.51 | 13.28 | 13.28 | 42,500 |
Apr 19, 2024 | 13.64 | 13.85 | 13.03 | 13.17 | 13.17 | 43,700 |
Apr 18, 2024 | 15.61 | 15.61 | 13.64 | 13.80 | 13.80 | 61,000 |
Apr 17, 2024 | 15.74 | 16.51 | 15.24 | 15.59 | 15.59 | 69,200 |
Apr 16, 2024 | 13.83 | 14.75 | 13.71 | 14.74 | 14.74 | 69,900 |
Apr 15, 2024 | 12.98 | 16.08 | 12.70 | 13.90 | 13.90 | 271,500 |
Apr 12, 2024 | 13.10 | 13.10 | 12.53 | 12.69 | 12.69 | 33,000 |
Apr 11, 2024 | 12.76 | 13.09 | 12.52 | 13.09 | 13.09 | 37,400 |
Apr 10, 2024 | 12.94 | 13.08 | 12.30 | 12.63 | 12.63 | 19,600 |
Apr 09, 2024 | 12.65 | 12.98 | 12.55 | 12.98 | 12.98 | 23,900 |
Apr 08, 2024 | 13.03 | 13.03 | 12.55 | 12.55 | 12.55 | 36,100 |
Apr 05, 2024 | 12.96 | 13.00 | 12.65 | 12.84 | 12.84 | 24,600 |
Apr 04, 2024 | 13.20 | 13.20 | 12.64 | 12.85 | 12.85 | 28,000 |
Apr 03, 2024 | 12.65 | 13.11 | 12.65 | 13.00 | 13.00 | 41,400 |
Apr 02, 2024 | 12.62 | 13.00 | 12.32 | 12.92 | 12.92 | 30,100 |
Apr 01, 2024 | 13.14 | 13.44 | 12.79 | 12.86 | 12.86 | 23,700 |
Mar 28, 2024 | 13.01 | 13.49 | 13.01 | 13.19 | 13.19 | 23,900 |
Mar 27, 2024 | 13.00 | 13.33 | 12.79 | 13.05 | 13.05 | 28,000 |
Mar 26, 2024 | 13.08 | 13.21 | 12.80 | 13.09 | 13.09 | 34,900 |
Mar 25, 2024 | 13.17 | 13.48 | 12.55 | 13.03 | 13.03 | 78,800 |
Mar 22, 2024 | 13.71 | 13.74 | 13.06 | 13.10 | 13.10 | 46,700 |
Mar 21, 2024 | 13.47 | 14.03 | 13.30 | 13.68 | 13.68 | 91,900 |
Mar 20, 2024 | 13.30 | 13.63 | 13.10 | 13.36 | 13.36 | 79,100 |
Mar 19, 2024 | 14.28 | 14.63 | 13.16 | 13.28 | 13.28 | 55,400 |
Mar 18, 2024 | 13.81 | 15.51 | 13.81 | 14.56 | 14.56 | 66,300 |
Mar 15, 2024 | 13.38 | 14.40 | 13.38 | 13.81 | 13.81 | 57,400 |
Mar 14, 2024 | 14.33 | 14.50 | 13.21 | 13.38 | 13.38 | 124,200 |
Mar 13, 2024 | 14.09 | 14.89 | 14.00 | 14.42 | 14.42 | 94,200 |
Mar 12, 2024 | 13.86 | 14.37 | 13.80 | 14.07 | 14.07 | 24,400 |
Mar 11, 2024 | 13.25 | 14.06 | 13.25 | 13.76 | 13.76 | 45,800 |
Mar 08, 2024 | 13.52 | 13.94 | 13.16 | 13.56 | 13.56 | 142,100 |
Mar 07, 2024 | 14.78 | 14.78 | 13.40 | 13.71 | 13.71 | 146,700 |
Mar 06, 2024 | 15.01 | 15.50 | 14.25 | 14.64 | 14.64 | 48,000 |
Mar 05, 2024 | 15.22 | 16.12 | 15.00 | 15.07 | 15.07 | 29,900 |
Mar 04, 2024 | 15.12 | 16.45 | 14.82 | 15.55 | 15.55 | 78,800 |
Mar 01, 2024 | 15.21 | 16.09 | 14.52 | 14.99 | 14.99 | 130,300 |
Feb 29, 2024 | 16.49 | 17.02 | 15.01 | 15.04 | 15.04 | 101,200 |
Feb 28, 2024 | 17.89 | 17.89 | 16.05 | 16.29 | 16.29 | 84,600 |
Feb 27, 2024 | 18.38 | 18.38 | 16.46 | 17.42 | 17.42 | 106,300 |
Feb 26, 2024 | 16.50 | 18.45 | 16.35 | 17.93 | 17.93 | 192,800 |
Feb 23, 2024 | 15.76 | 16.89 | 15.56 | 16.40 | 16.40 | 120,400 |
Feb 22, 2024 | 15.27 | 16.21 | 15.27 | 15.77 | 15.77 | 52,300 |
Feb 21, 2024 | 15.05 | 15.45 | 14.81 | 15.27 | 15.27 | 27,200 |
Feb 20, 2024 | 14.78 | 16.10 | 14.61 | 15.30 | 15.30 | 101,900 |
Feb 16, 2024 | 15.10 | 15.48 | 14.51 | 14.61 | 14.61 | 41,000 |
Feb 15, 2024 | 15.75 | 16.68 | 14.60 | 15.24 | 15.24 | 46,500 |
Feb 14, 2024 | 15.24 | 16.00 | 14.87 | 15.56 | 15.56 | 84,100 |
Feb 13, 2024 | 16.39 | 16.39 | 14.54 | 14.72 | 14.72 | 75,700 |
Feb 12, 2024 | 15.25 | 16.88 | 14.70 | 15.89 | 15.89 | 156,000 |
Feb 09, 2024 | 13.95 | 15.10 | 13.43 | 14.94 | 14.94 | 126,600 |
Feb 08, 2024 | 13.21 | 14.00 | 12.81 | 13.37 | 13.37 | 49,900 |
Feb 07, 2024 | 12.00 | 13.40 | 11.82 | 13.10 | 13.10 | 124,600 |
Feb 06, 2024 | 12.25 | 12.79 | 11.88 | 12.12 | 12.12 | 72,800 |
Feb 05, 2024 | 14.29 | 14.29 | 12.25 | 12.25 | 12.25 | 131,100 |
Feb 02, 2024 | 13.21 | 13.87 | 13.10 | 13.23 | 13.23 | 68,500 |
Feb 01, 2024 | 12.81 | 13.94 | 12.81 | 13.26 | 13.26 | 69,200 |
Jan 31, 2024 | 13.13 | 14.20 | 12.99 | 13.31 | 13.31 | 60,300 |
Jan 30, 2024 | 13.65 | 14.05 | 12.59 | 13.12 | 13.12 | 130,800 |
Jan 29, 2024 | 13.99 | 14.39 | 13.60 | 13.63 | 13.63 | 92,800 |
Jan 26, 2024 | 13.89 | 14.19 | 13.01 | 13.78 | 13.78 | 60,000 |
Jan 25, 2024 | 15.04 | 15.04 | 13.66 | 13.74 | 13.74 | 93,100 |
Jan 24, 2024 | 14.79 | 16.38 | 14.43 | 14.70 | 14.70 | 170,200 |
Jan 23, 2024 | 14.44 | 15.55 | 13.82 | 15.30 | 15.30 | 179,700 |
Jan 22, 2024 | 14.29 | 14.29 | 13.21 | 14.00 | 14.00 | 159,400 |
Jan 19, 2024 | 14.11 | 14.68 | 13.20 | 13.99 | 13.99 | 158,100 |
Jan 18, 2024 | 12.61 | 14.25 | 12.55 | 13.64 | 13.64 | 173,800 |
Jan 17, 2024 | 13.00 | 13.12 | 12.10 | 12.51 | 12.51 | 262,300 |
Jan 16, 2024 | 15.07 | 15.62 | 13.13 | 13.43 | 13.43 | 312,900 |
Jan 12, 2024 | 15.69 | 16.22 | 15.00 | 15.07 | 15.07 | 186,400 |
Jan 11, 2024 | 16.59 | 17.40 | 15.51 | 15.83 | 15.83 | 284,200 |
Jan 10, 2024 | 18.11 | 18.70 | 16.31 | 16.46 | 16.46 | 364,400 |
Jan 09, 2024 | 19.44 | 21.00 | 17.90 | 18.03 | 18.03 | 309,000 |
Jan 08, 2024 | 23.00 | 24.54 | 18.06 | 18.97 | 18.97 | 924,600 |
Jan 05, 2024 | 17.98 | 22.47 | 17.88 | 21.98 | 21.98 | 774,300 |
Jan 04, 2024 | 14.64 | 19.59 | 14.56 | 18.50 | 18.50 | 454,500 |
Jan 03, 2024 | 15.78 | 16.76 | 14.56 | 15.24 | 15.24 | 194,400 |
Jan 02, 2024 | 16.76 | 17.28 | 15.45 | 16.17 | 16.17 | 333,300 |
Dec 29, 2023 | 15.30 | 18.47 | 14.50 | 17.11 | 17.11 | 619,400 |
Dec 28, 2023 | 13.00 | 17.89 | 12.80 | 15.45 | 15.45 | 1,028,400 |
Dec 27, 2023 | 11.54 | 13.11 | 11.54 | 13.05 | 13.05 | 349,200 |
Dec 26, 2023 | 10.96 | 11.86 | 10.88 | 11.86 | 11.86 | 173,300 |
Dec 22, 2023 | 11.49 | 11.65 | 10.56 | 10.87 | 10.87 | 224,800 |
Dec 21, 2023 | 10.29 | 11.69 | 10.15 | 11.49 | 11.49 | 355,000 |
Dec 20, 2023 | 9.49 | 10.65 | 9.46 | 10.19 | 10.19 | 324,800 |
Dec 19, 2023 | 9.75 | 9.75 | 9.10 | 9.58 | 9.58 | 252,300 |
Dec 18, 2023 | 8.84 | 9.87 | 8.60 | 9.71 | 9.71 | 273,600 |
Dec 15, 2023 | 8.63 | 9.95 | 8.51 | 8.60 | 8.60 | 481,100 |
Dec 14, 2023 | 8.68 | 9.52 | 8.45 | 8.46 | 8.46 | 522,400 |
Dec 13, 2023 | 10.90 | 10.90 | 9.61 | 9.91 | 9.91 | 371,600 |
Dec 12, 2023 | 10.77 | 11.22 | 9.10 | 9.50 | 9.50 | 704,300 |
Dec 11, 2023 | 10.07 | 11.48 | 9.12 | 10.88 | 10.88 | 2,980,600 |
Dec 08, 2023 | 9.26 | 9.40 | 8.53 | 8.86 | 8.86 | 345,600 |
Dec 07, 2023 | 8.39 | 9.84 | 8.29 | 9.59 | 9.59 | 829,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |