Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,506 |
May 02, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 700 |
May 01, 2024 | 11.70 | 12.38 | 11.70 | 12.38 | 12.38 | 2,200 |
Apr 30, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1,100 |
Apr 29, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 900 |
Apr 26, 2024 | 12.29 | 12.29 | 12.15 | 12.15 | 12.15 | 800 |
Apr 25, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 800 |
Apr 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 800 |
Apr 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 600 |
Apr 22, 2024 | 11.66 | 12.29 | 11.40 | 11.40 | 11.40 | 2,600 |
Apr 19, 2024 | 12.00 | 12.37 | 11.05 | 11.13 | 11.13 | 5,200 |
Apr 18, 2024 | 11.64 | 11.98 | 11.64 | 11.90 | 11.90 | 1,300 |
Apr 17, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 600 |
Apr 16, 2024 | 11.46 | 12.35 | 11.46 | 12.00 | 12.00 | 5,600 |
Apr 15, 2024 | 11.38 | 11.88 | 11.38 | 11.50 | 11.50 | 6,000 |
Apr 12, 2024 | 10.92 | 11.43 | 10.92 | 11.43 | 11.43 | 900 |
Apr 11, 2024 | 10.90 | 11.43 | 10.90 | 11.43 | 11.43 | 3,400 |
Apr 10, 2024 | 11.09 | 11.41 | 10.85 | 11.10 | 11.10 | 2,700 |
Apr 09, 2024 | 11.01 | 11.33 | 10.52 | 11.15 | 11.15 | 5,700 |
Apr 08, 2024 | 10.60 | 11.43 | 10.60 | 11.43 | 11.43 | 12,800 |
Apr 05, 2024 | 10.50 | 11.25 | 10.50 | 10.65 | 10.65 | 3,000 |
Apr 04, 2024 | 10.61 | 10.99 | 10.11 | 10.64 | 10.64 | 4,100 |
Apr 03, 2024 | 11.25 | 11.25 | 10.00 | 10.10 | 10.10 | 4,500 |
Apr 02, 2024 | 10.60 | 10.60 | 10.25 | 10.48 | 10.48 | 3,900 |
Apr 01, 2024 | 10.21 | 10.86 | 10.21 | 10.78 | 10.78 | 3,400 |
Mar 28, 2024 | 10.75 | 11.23 | 10.01 | 10.52 | 10.52 | 5,300 |
Mar 27, 2024 | 10.56 | 11.45 | 10.14 | 11.35 | 11.35 | 9,500 |
Mar 26, 2024 | 11.08 | 11.22 | 10.09 | 10.67 | 10.67 | 6,100 |
Mar 25, 2024 | 11.88 | 11.88 | 11.15 | 11.15 | 11.15 | 3,300 |
Mar 22, 2024 | 11.16 | 11.90 | 10.83 | 11.31 | 11.31 | 4,500 |
Mar 21, 2024 | 11.54 | 12.02 | 11.18 | 11.43 | 11.43 | 4,600 |
Mar 20, 2024 | 12.60 | 12.60 | 11.55 | 11.61 | 11.61 | 12,400 |
Mar 19, 2024 | 12.28 | 12.30 | 11.62 | 12.11 | 12.11 | 2,800 |
Mar 18, 2024 | 12.30 | 12.30 | 11.85 | 11.85 | 11.85 | 1,300 |
Mar 15, 2024 | 11.75 | 12.30 | 11.58 | 12.30 | 12.30 | 4,700 |
Mar 14, 2024 | 12.01 | 12.25 | 12.01 | 12.20 | 12.20 | 1,800 |
Mar 13, 2024 | 11.79 | 12.54 | 11.79 | 12.04 | 12.04 | 2,400 |
Mar 12, 2024 | 11.51 | 12.66 | 11.51 | 11.83 | 11.83 | 1,900 |
Mar 11, 2024 | 12.06 | 12.06 | 11.43 | 11.43 | 11.43 | 2,600 |
Mar 08, 2024 | 12.66 | 12.69 | 12.66 | 12.68 | 12.68 | 1,900 |
Mar 07, 2024 | 12.00 | 12.69 | 11.93 | 12.69 | 12.69 | 4,900 |
Mar 06, 2024 | 12.69 | 12.69 | 11.33 | 12.50 | 12.50 | 6,800 |
Mar 05, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 500 |
Mar 04, 2024 | 12.33 | 13.19 | 12.09 | 12.40 | 12.40 | 6,000 |
Mar 01, 2024 | 12.55 | 12.55 | 12.11 | 12.44 | 12.44 | 3,600 |
Feb 29, 2024 | 12.93 | 13.20 | 12.36 | 13.20 | 13.20 | 3,400 |
Feb 28, 2024 | 13.12 | 13.20 | 12.86 | 13.20 | 13.20 | 1,500 |
Feb 27, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 300 |
Feb 26, 2024 | 13.16 | 13.19 | 13.16 | 13.19 | 13.19 | 600 |
Feb 23, 2024 | 12.86 | 13.05 | 12.86 | 13.05 | 13.05 | 1,300 |
Feb 22, 2024 | 13.02 | 13.09 | 13.02 | 13.09 | 13.09 | 500 |
Feb 21, 2024 | 13.39 | 13.45 | 13.39 | 13.45 | 13.45 | 1,300 |
Feb 20, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1,400 |
Feb 16, 2024 | 13.12 | 13.15 | 13.00 | 13.00 | 13.00 | 1,900 |
Feb 15, 2024 | 13.50 | 13.53 | 13.02 | 13.02 | 13.02 | 3,500 |
Feb 14, 2024 | 12.20 | 13.41 | 12.20 | 13.41 | 13.41 | 4,400 |
Feb 13, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 200 |
Feb 12, 2024 | 13.21 | 13.63 | 13.19 | 13.50 | 13.50 | 3,800 |
Feb 09, 2024 | 13.75 | 13.75 | 13.07 | 13.44 | 13.44 | 900 |
Feb 08, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 300 |
Feb 07, 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 3,500 |
Feb 06, 2024 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | 4,800 |
Feb 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3,600 |
Feb 02, 2024 | 13.75 | 13.90 | 13.69 | 13.90 | 13.90 | 6,000 |
Feb 01, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 500 |
Jan 31, 2024 | 13.58 | 13.70 | 13.58 | 13.70 | 13.70 | 5,900 |
Jan 30, 2024 | 13.04 | 13.65 | 12.69 | 13.61 | 13.61 | 4,000 |
Jan 29, 2024 | 13.35 | 13.57 | 13.35 | 13.55 | 13.55 | 900 |
Jan 26, 2024 | 13.69 | 13.69 | 13.14 | 13.56 | 13.56 | 4,700 |
Jan 25, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Jan 24, 2024 | 13.65 | 13.71 | 13.50 | 13.52 | 13.52 | 4,800 |
Jan 23, 2024 | 13.50 | 13.81 | 13.50 | 13.81 | 13.81 | 500 |
Jan 22, 2024 | 13.73 | 13.90 | 13.46 | 13.53 | 13.53 | 2,800 |
Jan 19, 2024 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | 3,200 |
Jan 18, 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 13.55 | 900 |
Jan 17, 2024 | 13.78 | 13.78 | 13.77 | 13.78 | 13.78 | 700 |
Jan 16, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 300 |
Jan 12, 2024 | 13.51 | 13.61 | 13.50 | 13.61 | 13.61 | 2,400 |
Jan 11, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 800 |
Jan 10, 2024 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 2,700 |
Jan 09, 2024 | 13.75 | 13.90 | 13.11 | 13.90 | 13.90 | 4,300 |
Jan 08, 2024 | 13.74 | 13.75 | 13.69 | 13.75 | 13.75 | 4,400 |
Jan 05, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 400 |
Jan 04, 2024 | 13.68 | 13.68 | 13.66 | 13.66 | 13.66 | 400 |
Jan 03, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 900 |
Jan 02, 2024 | 13.56 | 13.60 | 13.56 | 13.60 | 13.60 | 700 |
Dec 29, 2023 | 13.39 | 13.58 | 13.39 | 13.55 | 13.55 | 2,500 |
Dec 28, 2023 | 13.67 | 13.67 | 13.15 | 13.60 | 13.60 | 1,600 |
Dec 27, 2023 | 13.75 | 13.80 | 13.28 | 13.65 | 13.65 | 8,700 |
Dec 26, 2023 | 13.69 | 13.75 | 13.65 | 13.73 | 13.73 | 5,100 |
Dec 22, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 400 |
Dec 21, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 600 |
Dec 20, 2023 | 13.19 | 13.50 | 13.19 | 13.50 | 13.50 | 3,900 |
Dec 19, 2023 | 12.69 | 13.18 | 12.69 | 13.15 | 13.15 | 3,300 |
Dec 18, 2023 | 13.39 | 13.47 | 13.08 | 13.38 | 13.38 | 2,800 |
Dec 15, 2023 | 13.15 | 13.40 | 13.11 | 13.40 | 13.40 | 3,300 |
Dec 14, 2023 | 12.41 | 13.50 | 12.41 | 13.22 | 13.22 | 8,500 |
Dec 13, 2023 | 13.61 | 13.63 | 13.28 | 13.35 | 13.35 | 6,000 |
Dec 12, 2023 | 13.10 | 13.58 | 13.10 | 13.57 | 13.57 | 1,600 |
Dec 11, 2023 | 13.62 | 13.72 | 13.62 | 13.72 | 13.72 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |