Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.09 | 14.20 | 13.84 | 14.13 | 14.13 | 4,049 |
May 01, 2024 | 14.17 | 14.63 | 14.11 | 14.25 | 14.25 | 61,400 |
Apr 30, 2024 | 14.43 | 14.48 | 14.14 | 14.14 | 14.14 | 12,900 |
Apr 29, 2024 | 14.56 | 15.00 | 14.48 | 14.87 | 14.87 | 44,700 |
Apr 26, 2024 | 14.85 | 14.85 | 14.48 | 14.56 | 14.56 | 13,400 |
Apr 25, 2024 | 14.00 | 14.62 | 14.00 | 14.55 | 14.55 | 12,600 |
Apr 24, 2024 | 14.18 | 14.22 | 14.13 | 14.22 | 14.22 | 13,000 |
Apr 23, 2024 | 14.15 | 14.50 | 14.13 | 14.31 | 14.31 | 41,400 |
Apr 22, 2024 | 13.87 | 14.75 | 13.87 | 14.25 | 14.25 | 48,300 |
Apr 19, 2024 | 14.41 | 15.02 | 14.41 | 14.79 | 14.79 | 27,400 |
Apr 18, 2024 | 14.30 | 14.47 | 14.24 | 14.43 | 14.43 | 21,600 |
Apr 17, 2024 | 14.15 | 14.60 | 14.15 | 14.31 | 14.31 | 47,300 |
Apr 16, 2024 | 13.90 | 14.24 | 13.76 | 14.11 | 14.11 | 29,500 |
Apr 15, 2024 | 14.06 | 14.25 | 13.75 | 14.15 | 14.15 | 41,000 |
Apr 12, 2024 | 14.20 | 15.15 | 14.05 | 14.14 | 14.14 | 110,300 |
Apr 11, 2024 | 14.50 | 14.50 | 14.05 | 14.38 | 14.38 | 22,800 |
Apr 10, 2024 | 14.29 | 14.74 | 14.10 | 14.32 | 14.32 | 33,200 |
Apr 09, 2024 | 15.00 | 15.00 | 14.59 | 14.76 | 14.76 | 58,100 |
Apr 08, 2024 | 14.60 | 14.81 | 14.35 | 14.81 | 14.81 | 38,800 |
Apr 05, 2024 | 14.36 | 14.96 | 14.09 | 14.59 | 14.59 | 21,200 |
Apr 04, 2024 | 14.83 | 14.90 | 14.43 | 14.43 | 14.43 | 35,200 |
Apr 03, 2024 | 15.30 | 15.30 | 14.48 | 14.93 | 14.93 | 20,300 |
Apr 02, 2024 | 14.52 | 14.52 | 14.15 | 14.43 | 14.43 | 24,300 |
Apr 01, 2024 | 14.44 | 15.00 | 14.26 | 14.48 | 14.48 | 43,100 |
Mar 28, 2024 | 13.95 | 14.85 | 13.95 | 14.75 | 14.75 | 29,000 |
Mar 27, 2024 | 13.57 | 14.13 | 13.57 | 14.07 | 14.07 | 15,800 |
Mar 26, 2024 | 13.59 | 13.62 | 13.28 | 13.28 | 13.28 | 33,000 |
Mar 25, 2024 | 12.90 | 13.68 | 12.90 | 13.50 | 13.50 | 14,900 |
Mar 22, 2024 | 14.07 | 14.07 | 13.28 | 13.29 | 13.29 | 8,300 |
Mar 21, 2024 | 13.95 | 14.25 | 13.70 | 13.70 | 13.70 | 89,500 |
Mar 20, 2024 | 13.05 | 14.02 | 13.04 | 13.92 | 13.92 | 105,400 |
Mar 19, 2024 | 13.48 | 13.48 | 13.05 | 13.08 | 13.08 | 30,200 |
Mar 18, 2024 | 13.57 | 13.60 | 13.35 | 13.58 | 13.58 | 61,600 |
Mar 15, 2024 | 13.41 | 13.68 | 13.41 | 13.57 | 13.57 | 38,900 |
Mar 14, 2024 | 13.35 | 13.41 | 13.31 | 13.40 | 13.40 | 16,500 |
Mar 13, 2024 | 12.90 | 13.56 | 12.89 | 13.43 | 13.43 | 82,500 |
Mar 12, 2024 | 12.80 | 12.89 | 12.65 | 12.89 | 12.89 | 31,800 |
Mar 11, 2024 | 13.12 | 13.12 | 12.74 | 12.92 | 12.92 | 34,500 |
Mar 08, 2024 | 13.82 | 13.82 | 13.04 | 13.10 | 13.10 | 57,000 |
Mar 07, 2024 | 12.68 | 13.06 | 12.63 | 13.05 | 13.05 | 34,100 |
Mar 06, 2024 | 12.71 | 13.00 | 12.59 | 12.68 | 12.68 | 54,300 |
Mar 05, 2024 | 12.07 | 12.71 | 11.93 | 12.68 | 12.68 | 85,200 |
Mar 04, 2024 | 11.50 | 11.90 | 11.28 | 11.90 | 11.90 | 18,200 |
Mar 01, 2024 | 11.00 | 11.24 | 10.47 | 11.17 | 11.17 | 80,500 |
Feb 29, 2024 | 10.38 | 10.41 | 9.80 | 10.39 | 10.39 | 81,400 |
Feb 28, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 98,300 |
Feb 27, 2024 | 9.96 | 10.08 | 9.95 | 10.05 | 10.05 | 23,300 |
Feb 26, 2024 | 9.92 | 10.04 | 9.89 | 9.94 | 9.94 | 16,600 |
Feb 23, 2024 | 10.15 | 10.25 | 9.79 | 10.23 | 10.23 | 19,500 |
Feb 22, 2024 | 10.45 | 10.69 | 10.33 | 10.33 | 10.33 | 55,300 |
Feb 21, 2024 | 10.23 | 10.48 | 10.23 | 10.47 | 10.47 | 25,100 |
Feb 20, 2024 | 10.35 | 10.41 | 10.17 | 10.36 | 10.36 | 40,000 |
Feb 16, 2024 | 10.09 | 10.40 | 10.09 | 10.36 | 10.36 | 39,400 |
Feb 15, 2024 | 9.91 | 10.16 | 9.83 | 10.16 | 10.16 | 27,800 |
Feb 14, 2024 | 9.62 | 9.81 | 9.62 | 9.72 | 9.72 | 11,900 |
Feb 13, 2024 | 9.66 | 10.00 | 9.46 | 9.56 | 9.56 | 42,200 |
Feb 12, 2024 | 10.09 | 10.24 | 10.09 | 10.17 | 10.17 | 23,200 |
Feb 09, 2024 | 10.06 | 10.18 | 9.88 | 10.07 | 10.07 | 20,600 |
Feb 08, 2024 | 10.13 | 10.59 | 10.13 | 10.43 | 10.43 | 39,100 |
Feb 07, 2024 | 9.66 | 10.04 | 9.66 | 10.03 | 10.03 | 182,100 |
Feb 06, 2024 | 9.73 | 9.92 | 9.66 | 9.92 | 9.92 | 25,000 |
Feb 05, 2024 | 10.04 | 10.04 | 9.76 | 9.87 | 9.87 | 35,000 |
Feb 02, 2024 | 10.18 | 10.28 | 10.00 | 10.24 | 10.24 | 25,900 |
Feb 01, 2024 | 10.16 | 10.60 | 10.16 | 10.49 | 10.49 | 58,800 |
Jan 31, 2024 | 10.25 | 10.50 | 10.19 | 10.29 | 10.29 | 26,900 |
Jan 30, 2024 | 10.44 | 10.44 | 10.17 | 10.26 | 10.26 | 32,500 |
Jan 29, 2024 | 10.20 | 10.52 | 10.20 | 10.45 | 10.45 | 33,200 |
Jan 26, 2024 | 10.36 | 10.56 | 10.36 | 10.53 | 10.53 | 16,000 |
Jan 25, 2024 | 10.37 | 10.45 | 10.26 | 10.39 | 10.39 | 56,700 |
Jan 24, 2024 | 10.46 | 10.46 | 10.24 | 10.29 | 10.29 | 50,400 |
Jan 23, 2024 | 10.68 | 10.80 | 10.66 | 10.67 | 10.67 | 12,500 |
Jan 22, 2024 | 10.40 | 10.44 | 10.27 | 10.28 | 10.28 | 25,100 |
Jan 19, 2024 | 10.56 | 10.61 | 10.45 | 10.46 | 10.46 | 18,000 |
Jan 18, 2024 | 10.76 | 10.78 | 10.60 | 10.65 | 10.65 | 20,700 |
Jan 17, 2024 | 10.54 | 10.78 | 10.49 | 10.78 | 10.78 | 37,700 |
Jan 16, 2024 | 10.68 | 10.71 | 10.52 | 10.66 | 10.66 | 41,300 |
Jan 12, 2024 | 11.12 | 11.51 | 10.97 | 11.19 | 11.19 | 57,900 |
Jan 11, 2024 | 11.09 | 11.09 | 10.59 | 10.66 | 10.66 | 25,000 |
Jan 10, 2024 | 11.25 | 11.25 | 10.95 | 11.12 | 11.12 | 53,200 |
Jan 09, 2024 | 10.37 | 10.60 | 10.37 | 10.55 | 10.55 | 26,400 |
Jan 08, 2024 | 10.40 | 10.59 | 10.35 | 10.42 | 10.42 | 33,400 |
Jan 05, 2024 | 10.40 | 10.74 | 10.40 | 10.43 | 10.43 | 25,400 |
Jan 04, 2024 | 10.28 | 10.48 | 10.27 | 10.47 | 10.47 | 18,200 |
Jan 03, 2024 | 10.40 | 10.62 | 10.30 | 10.38 | 10.38 | 119,900 |
Jan 02, 2024 | 10.58 | 11.03 | 10.54 | 10.79 | 10.79 | 34,700 |
Dec 29, 2023 | 11.13 | 11.20 | 10.83 | 11.02 | 11.02 | 36,300 |
Dec 28, 2023 | 11.92 | 11.93 | 11.18 | 11.19 | 11.19 | 51,400 |
Dec 27, 2023 | 11.40 | 12.07 | 11.40 | 11.88 | 11.88 | 44,100 |
Dec 26, 2023 | 12.17 | 12.49 | 11.66 | 12.00 | 12.00 | 15,800 |
Dec 22, 2023 | 11.50 | 12.26 | 11.40 | 11.84 | 11.84 | 125,500 |
Dec 21, 2023 | 11.17 | 11.24 | 11.02 | 11.24 | 11.24 | 52,700 |
Dec 20, 2023 | 10.95 | 11.19 | 10.85 | 10.85 | 10.85 | 45,100 |
Dec 19, 2023 | 10.54 | 11.02 | 10.54 | 11.01 | 11.01 | 24,900 |
Dec 18, 2023 | 10.55 | 10.68 | 10.46 | 10.51 | 10.51 | 33,800 |
Dec 15, 2023 | 10.85 | 10.97 | 10.46 | 10.50 | 10.50 | 105,200 |
Dec 14, 2023 | 11.05 | 11.35 | 10.80 | 10.85 | 10.85 | 103,500 |
Dec 13, 2023 | 9.86 | 10.89 | 9.86 | 10.88 | 10.88 | 85,400 |
Dec 12, 2023 | 10.06 | 10.06 | 9.74 | 9.86 | 9.86 | 42,000 |
Dec 11, 2023 | 9.97 | 10.18 | 9.86 | 10.18 | 10.18 | 64,700 |
Dec 08, 2023 | 10.04 | 10.38 | 10.04 | 10.23 | 10.23 | 28,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |