Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.95 | 12.55 | 12.28 | 12.55 | 12.55 | 6,796 |
May 02, 2024 | 12.64 | 12.76 | 12.35 | 12.50 | 12.50 | 24,600 |
May 01, 2024 | 12.48 | 12.66 | 12.44 | 12.44 | 12.44 | 5,000 |
Apr 30, 2024 | 12.41 | 12.55 | 12.41 | 12.55 | 12.55 | 2,400 |
Apr 29, 2024 | 12.86 | 12.86 | 12.40 | 12.40 | 12.40 | 8,400 |
Apr 26, 2024 | 12.39 | 12.55 | 12.25 | 12.41 | 12.41 | 8,700 |
Apr 25, 2024 | 12.32 | 12.54 | 12.30 | 12.30 | 12.30 | 13,100 |
Apr 24, 2024 | 12.51 | 12.55 | 12.30 | 12.30 | 12.30 | 5,400 |
Apr 23, 2024 | 12.55 | 12.79 | 12.38 | 12.38 | 12.38 | 6,300 |
Apr 22, 2024 | 12.55 | 12.72 | 12.55 | 12.59 | 12.59 | 3,500 |
Apr 19, 2024 | 12.99 | 12.99 | 12.61 | 12.70 | 12.70 | 5,600 |
Apr 18, 2024 | 12.81 | 12.90 | 12.60 | 12.75 | 12.75 | 8,200 |
Apr 17, 2024 | 12.95 | 13.15 | 12.68 | 12.80 | 12.80 | 21,000 |
Apr 16, 2024 | 12.98 | 13.23 | 12.90 | 12.98 | 12.98 | 5,400 |
Apr 15, 2024 | 13.01 | 13.24 | 12.97 | 12.97 | 12.97 | 23,300 |
Apr 12, 2024 | 13.30 | 13.50 | 13.00 | 13.14 | 13.14 | 22,700 |
Apr 11, 2024 | 13.32 | 13.39 | 13.30 | 13.33 | 13.33 | 4,500 |
Apr 10, 2024 | 13.41 | 13.56 | 13.26 | 13.32 | 13.32 | 21,800 |
Apr 09, 2024 | 13.64 | 13.74 | 13.50 | 13.60 | 13.60 | 9,600 |
Apr 08, 2024 | 13.51 | 13.81 | 13.40 | 13.66 | 13.66 | 20,500 |
Apr 05, 2024 | 13.69 | 13.81 | 13.40 | 13.53 | 13.53 | 13,500 |
Apr 04, 2024 | 13.56 | 14.09 | 13.56 | 13.86 | 13.86 | 22,200 |
Apr 03, 2024 | 13.40 | 13.95 | 13.30 | 13.85 | 13.85 | 11,000 |
Apr 02, 2024 | 13.99 | 13.99 | 13.23 | 13.39 | 13.39 | 27,000 |
Apr 01, 2024 | 14.21 | 14.50 | 13.23 | 13.49 | 13.49 | 37,300 |
Mar 28, 2024 | 14.14 | 14.49 | 13.88 | 14.02 | 14.02 | 19,100 |
Mar 27, 2024 | 13.45 | 14.30 | 13.41 | 14.05 | 14.05 | 13,600 |
Mar 26, 2024 | 13.49 | 13.75 | 13.37 | 13.68 | 13.68 | 9,000 |
Mar 25, 2024 | 13.30 | 13.50 | 13.24 | 13.50 | 13.50 | 10,700 |
Mar 22, 2024 | 13.32 | 13.34 | 13.18 | 13.29 | 13.29 | 8,000 |
Mar 21, 2024 | 13.47 | 13.60 | 13.23 | 13.46 | 13.46 | 40,200 |
Mar 20, 2024 | 13.10 | 13.61 | 13.10 | 13.55 | 13.55 | 12,700 |
Mar 19, 2024 | 13.38 | 13.40 | 13.06 | 13.36 | 13.36 | 3,200 |
Mar 18, 2024 | 13.02 | 13.40 | 12.95 | 13.30 | 13.30 | 7,700 |
Mar 15, 2024 | 13.35 | 13.44 | 12.95 | 13.35 | 13.35 | 19,100 |
Mar 14, 2024 | 13.80 | 14.42 | 13.28 | 13.38 | 13.38 | 27,300 |
Mar 13, 2024 | 13.70 | 14.20 | 13.25 | 13.82 | 13.82 | 17,500 |
Mar 12, 2024 | 14.09 | 14.09 | 13.36 | 13.77 | 13.77 | 23,600 |
Mar 11, 2024 | 14.48 | 14.69 | 13.97 | 14.01 | 14.01 | 11,700 |
Mar 08, 2024 | 13.99 | 14.55 | 13.81 | 14.55 | 14.55 | 17,600 |
Mar 07, 2024 | 13.66 | 14.10 | 13.64 | 14.10 | 14.10 | 19,000 |
Mar 06, 2024 | 13.61 | 13.84 | 13.50 | 13.75 | 13.75 | 11,900 |
Mar 05, 2024 | 13.50 | 13.85 | 13.50 | 13.78 | 13.78 | 9,600 |
Mar 04, 2024 | 13.70 | 13.91 | 13.48 | 13.52 | 13.52 | 17,700 |
Mar 01, 2024 | 13.63 | 13.99 | 13.60 | 13.67 | 13.67 | 13,500 |
Feb 29, 2024 | 13.84 | 14.00 | 13.58 | 13.67 | 13.67 | 7,600 |
Feb 28, 2024 | 13.98 | 14.00 | 13.61 | 13.73 | 13.73 | 5,800 |
Feb 27, 2024 | 14.00 | 14.37 | 13.44 | 13.98 | 13.98 | 23,100 |
Feb 26, 2024 | 13.35 | 13.70 | 13.35 | 13.68 | 13.68 | 16,900 |
Feb 23, 2024 | 13.54 | 13.80 | 13.30 | 13.30 | 13.30 | 10,600 |
Feb 22, 2024 | 14.21 | 14.21 | 13.50 | 13.60 | 13.60 | 9,500 |
Feb 21, 2024 | 14.52 | 14.70 | 14.20 | 14.20 | 14.20 | 5,300 |
Feb 20, 2024 | 14.48 | 14.76 | 14.00 | 14.66 | 14.66 | 8,100 |
Feb 16, 2024 | 14.74 | 14.94 | 14.52 | 14.57 | 14.57 | 12,800 |
Feb 15, 2024 | 13.70 | 14.74 | 13.70 | 14.70 | 14.70 | 22,600 |
Feb 14, 2024 | 13.40 | 13.98 | 13.40 | 13.97 | 13.97 | 18,200 |
Feb 13, 2024 | 13.23 | 13.73 | 13.12 | 13.69 | 13.69 | 14,100 |
Feb 12, 2024 | 13.66 | 13.99 | 12.95 | 13.46 | 13.46 | 27,700 |
Feb 09, 2024 | 13.83 | 14.00 | 13.42 | 13.51 | 13.51 | 15,200 |
Feb 08, 2024 | 13.43 | 13.91 | 13.43 | 13.47 | 13.47 | 6,900 |
Feb 07, 2024 | 13.70 | 13.94 | 13.05 | 13.44 | 13.44 | 40,700 |
Feb 06, 2024 | 13.70 | 13.74 | 13.25 | 13.35 | 13.35 | 14,800 |
Feb 05, 2024 | 13.82 | 13.82 | 13.55 | 13.78 | 13.78 | 10,100 |
Feb 02, 2024 | 13.76 | 14.39 | 13.75 | 13.84 | 13.84 | 16,800 |
Feb 01, 2024 | 13.95 | 13.97 | 13.61 | 13.66 | 13.66 | 12,700 |
Jan 31, 2024 | 14.05 | 14.64 | 13.75 | 13.75 | 13.75 | 8,000 |
Jan 30, 2024 | 14.21 | 14.39 | 14.11 | 14.29 | 14.29 | 5,100 |
Jan 29, 2024 | 13.53 | 14.29 | 13.33 | 14.10 | 14.10 | 16,200 |
Jan 26, 2024 | 13.63 | 13.80 | 13.44 | 13.80 | 13.80 | 11,600 |
Jan 25, 2024 | 13.99 | 14.44 | 13.43 | 13.43 | 13.43 | 14,300 |
Jan 24, 2024 | 14.11 | 14.20 | 13.88 | 13.88 | 13.88 | 16,300 |
Jan 23, 2024 | 14.11 | 14.16 | 14.00 | 14.11 | 14.11 | 15,000 |
Jan 22, 2024 | 14.13 | 14.45 | 14.06 | 14.12 | 14.12 | 11,500 |
Jan 19, 2024 | 14.37 | 14.37 | 13.95 | 14.12 | 14.12 | 22,600 |
Jan 18, 2024 | 14.74 | 14.74 | 14.13 | 14.41 | 14.41 | 39,700 |
Jan 17, 2024 | 14.52 | 14.86 | 14.31 | 14.67 | 14.67 | 17,200 |
Jan 16, 2024 | 14.63 | 15.19 | 14.40 | 14.89 | 14.89 | 26,800 |
Jan 12, 2024 | 14.80 | 15.59 | 14.62 | 14.98 | 14.98 | 39,100 |
Jan 11, 2024 | 14.86 | 15.14 | 14.48 | 14.80 | 14.80 | 24,800 |
Jan 10, 2024 | 14.77 | 14.99 | 14.72 | 14.85 | 14.85 | 9,700 |
Jan 09, 2024 | 14.78 | 14.99 | 14.14 | 14.99 | 14.99 | 24,800 |
Jan 08, 2024 | 15.30 | 15.30 | 14.47 | 14.55 | 14.55 | 42,700 |
Jan 05, 2024 | 15.70 | 15.91 | 15.00 | 15.12 | 15.12 | 35,500 |
Jan 04, 2024 | 14.87 | 15.85 | 14.80 | 15.70 | 15.70 | 25,000 |
Jan 03, 2024 | 15.32 | 15.40 | 14.67 | 15.11 | 15.11 | 53,200 |
Jan 02, 2024 | 15.62 | 15.70 | 15.34 | 15.61 | 15.61 | 19,000 |
Dec 29, 2023 | 15.30 | 15.92 | 15.26 | 15.62 | 15.62 | 25,200 |
Dec 28, 2023 | 16.10 | 16.23 | 15.09 | 15.62 | 15.62 | 61,600 |
Dec 27, 2023 | 16.80 | 16.80 | 16.09 | 16.33 | 16.33 | 40,500 |
Dec 26, 2023 | 16.60 | 17.38 | 16.55 | 16.71 | 16.71 | 28,000 |
Dec 22, 2023 | 16.73 | 16.80 | 16.06 | 16.65 | 16.65 | 33,000 |
Dec 21, 2023 | 16.93 | 16.93 | 16.26 | 16.70 | 16.70 | 14,100 |
Dec 20, 2023 | 17.30 | 17.69 | 16.00 | 16.30 | 16.30 | 86,900 |
Dec 19, 2023 | 16.50 | 17.58 | 16.35 | 17.58 | 17.58 | 64,500 |
Dec 18, 2023 | 17.20 | 17.20 | 16.03 | 16.27 | 16.27 | 156,700 |
Dec 15, 2023 | 17.52 | 17.85 | 16.75 | 17.43 | 17.43 | 50,700 |
Dec 14, 2023 | 17.97 | 17.97 | 16.94 | 17.50 | 17.50 | 117,400 |
Dec 13, 2023 | 18.15 | 18.97 | 16.05 | 16.69 | 16.69 | 149,100 |
Dec 12, 2023 | 18.02 | 18.64 | 17.23 | 18.08 | 18.08 | 163,900 |
Dec 11, 2023 | 17.18 | 18.00 | 16.57 | 17.68 | 17.68 | 165,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |