Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.60 | 12.61 | 12.31 | 12.31 | 12.31 | 19,972 |
Apr 29, 2024 | 12.32 | 13.01 | 12.32 | 12.75 | 12.75 | 21,200 |
Apr 26, 2024 | 13.20 | 13.67 | 13.00 | 13.00 | 13.00 | 556,700 |
Apr 25, 2024 | 13.07 | 13.78 | 12.80 | 13.78 | 13.78 | 7,300 |
Apr 24, 2024 | 12.90 | 13.51 | 12.90 | 13.13 | 13.13 | 4,600 |
Apr 23, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 400 |
Apr 22, 2024 | 12.50 | 12.92 | 12.50 | 12.71 | 12.71 | 2,400 |
Apr 19, 2024 | 12.40 | 12.56 | 12.40 | 12.56 | 12.56 | 3,200 |
Apr 18, 2024 | 12.33 | 12.55 | 12.25 | 12.33 | 12.33 | 1,600 |
Apr 17, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 800 |
Apr 16, 2024 | 13.55 | 13.75 | 12.38 | 12.85 | 12.85 | 9,600 |
Apr 15, 2024 | 13.74 | 13.74 | 13.56 | 13.56 | 13.56 | 3,200 |
Apr 12, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Apr 11, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 700 |
Apr 10, 2024 | 14.13 | 14.20 | 14.01 | 14.01 | 14.01 | 4,200 |
Apr 09, 2024 | 14.59 | 14.70 | 14.24 | 14.61 | 14.61 | 7,300 |
Apr 08, 2024 | 14.63 | 15.00 | 14.55 | 14.56 | 14.56 | 4,900 |
Apr 05, 2024 | 14.06 | 15.46 | 14.06 | 15.46 | 15.46 | 1,500 |
Apr 04, 2024 | 15.40 | 15.64 | 14.10 | 15.51 | 15.51 | 3,400 |
Apr 03, 2024 | 15.10 | 15.65 | 15.10 | 15.65 | 15.65 | 3,500 |
Apr 02, 2024 | 15.00 | 15.55 | 14.90 | 15.36 | 15.36 | 1,700 |
Apr 01, 2024 | 14.43 | 15.55 | 14.43 | 15.00 | 15.00 | 1,700 |
Mar 28, 2024 | 15.03 | 16.00 | 15.03 | 15.05 | 15.05 | 5,400 |
Mar 27, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 26, 2024 | 14.24 | 14.70 | 14.24 | 14.30 | 14.30 | 8,900 |
Mar 25, 2024 | 14.03 | 14.62 | 13.93 | 14.62 | 14.62 | 4,700 |
Mar 22, 2024 | 15.00 | 15.00 | 14.29 | 14.29 | 14.29 | 1,300 |
Mar 21, 2024 | 15.51 | 15.51 | 15.10 | 15.50 | 15.50 | 8,600 |
Mar 20, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 400 |
Mar 19, 2024 | 14.90 | 15.10 | 14.90 | 14.99 | 14.99 | 1,100 |
Mar 18, 2024 | 14.01 | 15.00 | 14.01 | 14.75 | 14.75 | 4,900 |
Mar 15, 2024 | 14.12 | 15.47 | 14.12 | 15.47 | 15.47 | 8,000 |
Mar 14, 2024 | 13.82 | 14.20 | 13.82 | 14.13 | 14.13 | 1,300 |
Mar 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,000 |
Mar 12, 2024 | 14.40 | 14.97 | 14.36 | 14.36 | 14.36 | 3,500 |
Mar 11, 2024 | 14.11 | 14.27 | 13.64 | 14.25 | 14.25 | 2,200 |
Mar 08, 2024 | 14.11 | 14.98 | 14.11 | 14.70 | 14.70 | 3,000 |
Mar 07, 2024 | 14.61 | 15.00 | 14.50 | 14.51 | 14.51 | 13,100 |
Mar 06, 2024 | 13.70 | 15.70 | 13.70 | 14.36 | 14.36 | 24,900 |
Mar 05, 2024 | 13.59 | 14.86 | 13.59 | 14.86 | 14.86 | 1,700 |
Mar 04, 2024 | 13.25 | 14.36 | 12.90 | 13.56 | 13.56 | 12,500 |
Mar 01, 2024 | 13.00 | 13.57 | 13.00 | 13.57 | 13.57 | 3,200 |
Feb 29, 2024 | 12.31 | 13.78 | 12.31 | 12.64 | 12.64 | 4,500 |
Feb 28, 2024 | 13.50 | 13.95 | 13.50 | 13.56 | 13.56 | 3,800 |
Feb 27, 2024 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | 7,200 |
Feb 26, 2024 | 13.06 | 13.51 | 13.06 | 13.51 | 13.51 | 3,700 |
Feb 23, 2024 | 13.55 | 13.74 | 13.30 | 13.43 | 13.43 | 5,000 |
Feb 22, 2024 | 13.12 | 14.07 | 13.00 | 14.07 | 14.07 | 13,300 |
Feb 21, 2024 | 13.10 | 14.39 | 12.99 | 13.11 | 13.11 | 10,100 |
Feb 20, 2024 | 13.00 | 13.28 | 12.44 | 12.44 | 12.44 | 8,900 |
Feb 16, 2024 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2,500 |
Feb 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 500 |
Feb 14, 2024 | 13.70 | 13.98 | 13.45 | 13.68 | 13.68 | 19,300 |
Feb 13, 2024 | 13.70 | 14.74 | 13.70 | 13.70 | 13.70 | 2,200 |
Feb 12, 2024 | 13.65 | 14.26 | 13.65 | 14.26 | 14.26 | 2,100 |
Feb 09, 2024 | 15.23 | 15.23 | 14.10 | 14.10 | 14.10 | 3,900 |
Feb 08, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 400 |
Feb 07, 2024 | 14.30 | 14.50 | 13.74 | 13.74 | 13.74 | 1,800 |
Feb 06, 2024 | 13.96 | 14.70 | 13.65 | 14.70 | 14.70 | 11,600 |
Feb 05, 2024 | 14.68 | 14.91 | 14.11 | 14.11 | 14.11 | 9,300 |
Feb 02, 2024 | 14.62 | 14.62 | 14.21 | 14.21 | 14.21 | 1,100 |
Feb 01, 2024 | 13.96 | 14.35 | 13.95 | 14.35 | 14.35 | 1,200 |
Jan 31, 2024 | 14.08 | 15.13 | 14.08 | 14.10 | 14.10 | 2,200 |
Jan 30, 2024 | 14.42 | 14.63 | 14.24 | 14.35 | 14.35 | 6,500 |
Jan 29, 2024 | 14.44 | 14.88 | 14.15 | 14.15 | 14.15 | 4,400 |
Jan 26, 2024 | 14.57 | 15.84 | 14.34 | 14.34 | 14.34 | 8,100 |
Jan 25, 2024 | 14.41 | 14.84 | 14.32 | 14.32 | 14.32 | 2,200 |
Jan 24, 2024 | 14.14 | 14.80 | 14.14 | 14.41 | 14.41 | 4,100 |
Jan 23, 2024 | 14.66 | 15.00 | 14.23 | 14.65 | 14.65 | 5,000 |
Jan 22, 2024 | 15.00 | 15.46 | 14.53 | 14.53 | 14.53 | 14,000 |
Jan 19, 2024 | 15.00 | 15.43 | 14.54 | 14.77 | 14.77 | 10,200 |
Jan 18, 2024 | 14.90 | 15.30 | 14.16 | 15.03 | 15.03 | 4,800 |
Jan 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 700 |
Jan 16, 2024 | 14.38 | 15.50 | 14.28 | 15.00 | 15.00 | 63,100 |
Jan 12, 2024 | 14.75 | 15.17 | 14.10 | 14.82 | 14.82 | 3,000 |
Jan 11, 2024 | 13.94 | 15.22 | 13.94 | 14.35 | 14.35 | 48,600 |
Jan 10, 2024 | 15.11 | 15.14 | 14.03 | 14.36 | 14.36 | 5,600 |
Jan 09, 2024 | 14.00 | 15.77 | 14.00 | 14.88 | 14.88 | 51,700 |
Jan 08, 2024 | 14.82 | 15.27 | 13.77 | 14.26 | 14.26 | 17,600 |
Jan 05, 2024 | 14.85 | 15.45 | 14.70 | 14.77 | 14.77 | 51,900 |
Jan 04, 2024 | 14.90 | 15.74 | 14.47 | 14.70 | 14.70 | 37,200 |
Jan 03, 2024 | 14.70 | 16.07 | 13.75 | 14.72 | 14.72 | 120,500 |
Jan 02, 2024 | 15.57 | 16.48 | 14.46 | 14.79 | 14.79 | 18,500 |
Dec 29, 2023 | 15.25 | 16.13 | 15.25 | 15.76 | 15.76 | 4,100 |
Dec 28, 2023 | 16.03 | 16.47 | 15.53 | 15.99 | 15.99 | 18,300 |
Dec 27, 2023 | 15.70 | 16.19 | 15.09 | 15.98 | 15.98 | 9,900 |
Dec 26, 2023 | 14.85 | 15.36 | 14.85 | 15.24 | 15.24 | 26,100 |
Dec 22, 2023 | 14.86 | 15.16 | 13.98 | 14.70 | 14.70 | 97,100 |
Dec 21, 2023 | 13.49 | 14.17 | 12.76 | 13.86 | 13.86 | 126,400 |
Dec 20, 2023 | 13.31 | 13.31 | 12.80 | 13.05 | 13.05 | 5,700 |
Dec 19, 2023 | 13.55 | 13.81 | 13.15 | 13.44 | 13.44 | 13,500 |
Dec 18, 2023 | 13.41 | 14.08 | 13.21 | 13.41 | 13.41 | 44,600 |
Dec 15, 2023 | 13.28 | 13.28 | 13.01 | 13.18 | 13.18 | 2,400 |
Dec 14, 2023 | 13.81 | 14.02 | 13.17 | 13.20 | 13.20 | 6,700 |
Dec 13, 2023 | 12.91 | 14.04 | 12.91 | 13.97 | 13.97 | 6,200 |
Dec 12, 2023 | 13.20 | 13.55 | 13.17 | 13.55 | 13.55 | 4,000 |
Dec 11, 2023 | 13.18 | 13.38 | 13.13 | 13.16 | 13.16 | 23,800 |
Dec 08, 2023 | 12.96 | 13.37 | 12.70 | 13.18 | 13.18 | 16,100 |
Dec 07, 2023 | 12.53 | 12.79 | 12.53 | 12.79 | 12.79 | 44,700 |
Dec 06, 2023 | 12.82 | 12.82 | 12.16 | 12.79 | 12.79 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |