Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.99 | 13.20 | 12.97 | 13.00 | 13.00 | 6,446 |
May 01, 2024 | 12.98 | 13.20 | 12.80 | 12.90 | 12.90 | 8,200 |
Apr 30, 2024 | 12.24 | 13.00 | 12.24 | 13.00 | 13.00 | 4,300 |
Apr 29, 2024 | 12.66 | 12.90 | 12.66 | 12.90 | 12.90 | 2,400 |
Apr 26, 2024 | 11.99 | 12.40 | 11.99 | 12.40 | 12.40 | 4,800 |
Apr 25, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 200 |
Apr 24, 2024 | 12.27 | 12.27 | 12.19 | 12.19 | 12.19 | 1,400 |
Apr 23, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 500 |
Apr 22, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Apr 19, 2024 | 11.24 | 11.77 | 11.15 | 11.75 | 11.75 | 1,900 |
Apr 18, 2024 | 11.81 | 11.81 | 11.70 | 11.75 | 11.75 | 1,100 |
Apr 17, 2024 | 12.20 | 12.20 | 11.66 | 11.66 | 11.66 | 8,200 |
Apr 16, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 500 |
Apr 15, 2024 | 12.00 | 12.40 | 11.96 | 12.40 | 12.40 | 6,700 |
Apr 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,100 |
Apr 11, 2024 | 12.46 | 12.80 | 12.46 | 12.80 | 12.80 | 300 |
Apr 10, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 100 |
Apr 09, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 200 |
Apr 08, 2024 | 12.25 | 12.79 | 11.75 | 12.79 | 12.79 | 21,600 |
Apr 05, 2024 | 12.36 | 12.50 | 12.00 | 12.10 | 12.10 | 19,900 |
Apr 04, 2024 | 12.86 | 12.98 | 12.32 | 12.58 | 12.58 | 9,700 |
Apr 03, 2024 | 12.68 | 12.75 | 12.68 | 12.75 | 12.75 | 900 |
Apr 02, 2024 | 12.26 | 13.14 | 12.26 | 13.00 | 13.00 | 900 |
Apr 01, 2024 | 13.05 | 13.05 | 12.99 | 13.02 | 13.02 | 1,000 |
Mar 28, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
Mar 27, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 400 |
Mar 26, 2024 | 13.06 | 13.32 | 12.40 | 13.32 | 13.32 | 5,900 |
Mar 25, 2024 | 12.49 | 13.07 | 12.33 | 12.63 | 12.63 | 24,500 |
Mar 22, 2024 | 12.60 | 13.52 | 12.18 | 12.40 | 12.40 | 36,900 |
Mar 21, 2024 | 12.05 | 13.24 | 12.05 | 12.05 | 12.05 | 7,600 |
Mar 20, 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5,100 |
Mar 19, 2024 | 12.01 | 12.01 | 11.81 | 11.81 | 11.81 | 1,000 |
Mar 18, 2024 | 12.78 | 12.78 | 12.01 | 12.01 | 12.01 | 4,100 |
Mar 15, 2024 | 13.31 | 13.31 | 11.64 | 11.64 | 11.64 | 15,400 |
Mar 14, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Mar 13, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Mar 12, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Mar 11, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Mar 08, 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | 2,200 |
Mar 07, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Mar 06, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Mar 05, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Mar 04, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 100 |
Mar 01, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
Feb 29, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 200 |
Feb 28, 2024 | 12.73 | 13.58 | 12.73 | 13.26 | 13.26 | 3,600 |
Feb 27, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Feb 26, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Feb 23, 2024 | 12.68 | 13.38 | 12.68 | 13.38 | 13.38 | 4,000 |
Feb 22, 2024 | 12.22 | 13.36 | 12.22 | 13.12 | 13.12 | 2,000 |
Feb 21, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 300 |
Feb 20, 2024 | 12.82 | 13.71 | 12.66 | 12.66 | 12.66 | 1,300 |
Feb 16, 2024 | 13.39 | 13.40 | 13.39 | 13.40 | 13.40 | 1,000 |
Feb 15, 2024 | 13.46 | 13.46 | 13.40 | 13.40 | 13.40 | 2,800 |
Feb 14, 2024 | 13.35 | 13.81 | 12.88 | 13.74 | 13.74 | 1,500 |
Feb 13, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 400 |
Feb 12, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
Feb 09, 2024 | 13.69 | 13.84 | 13.69 | 13.83 | 13.83 | 1,900 |
Feb 08, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Feb 07, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Feb 06, 2024 | 12.83 | 13.85 | 12.83 | 13.85 | 13.85 | 200 |
Feb 05, 2024 | 13.33 | 13.85 | 13.33 | 13.33 | 13.33 | 4,100 |
Feb 02, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Feb 01, 2024 | 13.62 | 13.62 | 12.72 | 13.57 | 13.57 | 700 |
Jan 31, 2024 | 13.97 | 14.10 | 12.95 | 12.95 | 12.95 | 3,200 |
Jan 30, 2024 | 13.65 | 13.92 | 13.49 | 13.71 | 13.71 | 4,500 |
Jan 29, 2024 | 13.37 | 14.10 | 13.37 | 14.00 | 14.00 | 7,800 |
Jan 26, 2024 | 13.94 | 13.99 | 13.09 | 13.87 | 13.87 | 1,500 |
Jan 25, 2024 | 13.10 | 13.79 | 12.85 | 13.67 | 13.67 | 6,600 |
Jan 24, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 400 |
Jan 23, 2024 | 13.95 | 13.95 | 12.97 | 13.63 | 13.63 | 8,900 |
Jan 22, 2024 | 13.17 | 13.90 | 12.70 | 13.90 | 13.90 | 6,700 |
Jan 19, 2024 | 13.18 | 13.18 | 12.60 | 12.92 | 12.92 | 3,700 |
Jan 18, 2024 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 5,700 |
Jan 17, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3,100 |
Jan 16, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Jan 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 300 |
Jan 11, 2024 | 12.95 | 12.95 | 12.22 | 12.50 | 12.50 | 1,300 |
Jan 10, 2024 | 12.85 | 13.09 | 12.11 | 12.74 | 12.74 | 10,400 |
Jan 09, 2024 | 12.29 | 13.10 | 12.22 | 12.99 | 12.99 | 10,500 |
Jan 08, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 300 |
Jan 05, 2024 | 12.63 | 12.63 | 12.00 | 12.05 | 12.05 | 1,900 |
Jan 04, 2024 | 11.76 | 12.50 | 11.76 | 12.34 | 12.34 | 3,500 |
Jan 03, 2024 | 12.53 | 12.53 | 12.30 | 12.45 | 12.45 | 9,100 |
Jan 02, 2024 | 12.53 | 12.53 | 12.23 | 12.23 | 12.23 | 4,900 |
Dec 29, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |
Dec 28, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 100 |
Dec 27, 2023 | 13.05 | 13.05 | 12.68 | 12.68 | 12.68 | 1,400 |
Dec 26, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 200 |
Dec 22, 2023 | 12.02 | 12.77 | 12.02 | 12.49 | 12.49 | 4,000 |
Dec 21, 2023 | 12.79 | 12.79 | 12.00 | 12.04 | 12.04 | 27,300 |
Dec 20, 2023 | 12.21 | 13.10 | 12.07 | 12.12 | 12.12 | 42,400 |
Dec 19, 2023 | 11.72 | 12.70 | 11.45 | 12.40 | 12.40 | 15,400 |
Dec 18, 2023 | 11.70 | 11.75 | 11.01 | 11.22 | 11.22 | 2,700 |
Dec 15, 2023 | 11.00 | 11.75 | 11.00 | 11.02 | 11.02 | 2,300 |
Dec 14, 2023 | 11.51 | 11.97 | 11.21 | 11.42 | 11.42 | 10,600 |
Dec 13, 2023 | 11.76 | 11.98 | 11.35 | 11.50 | 11.50 | 8,800 |
Dec 12, 2023 | 11.49 | 11.49 | 11.30 | 11.30 | 11.30 | 1,600 |
Dec 11, 2023 | 11.16 | 11.65 | 11.16 | 11.50 | 11.50 | 4,100 |
Dec 08, 2023 | 11.68 | 11.90 | 11.68 | 11.86 | 11.86 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |