Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 14.49 | 14.57 | 14.48 | 14.54 | 14.54 | 13,800 |
May 07, 2024 | 14.60 | 14.76 | 14.60 | 14.69 | 14.69 | 43,800 |
May 06, 2024 | 14.93 | 15.06 | 14.68 | 14.96 | 14.96 | 33,700 |
May 03, 2024 | 14.58 | 14.69 | 14.45 | 14.68 | 14.68 | 15,600 |
May 02, 2024 | 14.65 | 14.86 | 14.62 | 14.79 | 14.79 | 25,500 |
May 01, 2024 | 14.81 | 14.81 | 14.51 | 14.68 | 14.68 | 11,400 |
Apr 30, 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | 28,900 |
Apr 29, 2024 | 14.75 | 14.86 | 14.75 | 14.85 | 14.85 | 30,800 |
Apr 26, 2024 | 14.83 | 14.90 | 14.77 | 14.89 | 14.89 | 11,700 |
Apr 25, 2024 | 14.70 | 14.87 | 14.69 | 14.74 | 14.74 | 44,200 |
Apr 24, 2024 | 14.80 | 14.88 | 14.72 | 14.88 | 14.88 | 21,500 |
Apr 23, 2024 | 14.78 | 14.98 | 14.62 | 14.92 | 14.92 | 24,400 |
Apr 22, 2024 | 13.80 | 14.19 | 13.60 | 14.00 | 14.00 | 35,500 |
Apr 19, 2024 | 13.83 | 14.00 | 13.63 | 13.74 | 13.74 | 63,700 |
Apr 18, 2024 | 13.91 | 13.98 | 13.85 | 13.88 | 13.88 | 21,400 |
Apr 17, 2024 | 13.80 | 14.02 | 13.80 | 13.82 | 13.82 | 25,100 |
Apr 16, 2024 | 14.20 | 14.20 | 13.73 | 13.75 | 13.75 | 37,500 |
Apr 15, 2024 | 13.85 | 13.96 | 13.75 | 13.79 | 13.79 | 31,900 |
Apr 12, 2024 | 14.10 | 14.12 | 13.97 | 14.11 | 14.11 | 17,400 |
Apr 11, 2024 | 14.34 | 14.38 | 14.29 | 14.37 | 14.37 | 15,800 |
Apr 10, 2024 | 13.96 | 13.96 | 13.87 | 13.95 | 13.95 | 102,700 |
Apr 09, 2024 | 13.67 | 14.04 | 13.67 | 13.95 | 13.95 | 24,600 |
Apr 08, 2024 | 13.73 | 13.73 | 13.58 | 13.67 | 13.67 | 37,800 |
Apr 05, 2024 | 13.15 | 13.26 | 13.15 | 13.22 | 13.22 | 32,500 |
Apr 04, 2024 | 13.70 | 13.70 | 13.47 | 13.47 | 13.47 | 21,700 |
Apr 03, 2024 | 13.52 | 13.60 | 13.48 | 13.60 | 13.60 | 14,100 |
Apr 02, 2024 | 13.83 | 13.83 | 13.73 | 13.79 | 13.79 | 35,900 |
Apr 01, 2024 | 13.45 | 13.45 | 13.03 | 13.32 | 13.32 | 36,500 |
Mar 28, 2024 | 13.31 | 13.31 | 13.17 | 13.28 | 13.28 | 20,600 |
Mar 27, 2024 | 13.59 | 13.59 | 13.46 | 13.55 | 13.55 | 14,400 |
Mar 26, 2024 | 12.85 | 13.05 | 12.80 | 12.90 | 12.90 | 22,900 |
Mar 25, 2024 | 13.18 | 13.24 | 13.07 | 13.17 | 13.17 | 36,100 |
Mar 22, 2024 | 13.23 | 13.28 | 13.15 | 13.27 | 13.27 | 24,200 |
Mar 21, 2024 | 13.53 | 13.53 | 13.29 | 13.30 | 13.30 | 85,200 |
Mar 20, 2024 | 13.26 | 13.43 | 13.23 | 13.43 | 13.43 | 37,100 |
Mar 19, 2024 | 13.24 | 13.28 | 13.18 | 13.23 | 13.23 | 72,500 |
Mar 18, 2024 | 13.35 | 13.37 | 13.25 | 13.34 | 13.34 | 37,700 |
Mar 15, 2024 | 13.77 | 13.77 | 13.65 | 13.70 | 13.70 | 41,100 |
Mar 14, 2024 | 13.60 | 13.82 | 13.60 | 13.71 | 13.71 | 18,700 |
Mar 13, 2024 | 13.65 | 13.66 | 13.58 | 13.66 | 13.66 | 34,400 |
Mar 12, 2024 | 13.34 | 13.34 | 13.25 | 13.32 | 13.32 | 19,500 |
Mar 11, 2024 | 13.22 | 13.22 | 13.15 | 13.15 | 13.15 | 16,100 |
Mar 08, 2024 | 12.93 | 12.93 | 12.82 | 12.87 | 12.87 | 40,300 |
Mar 07, 2024 | 12.42 | 12.47 | 12.39 | 12.44 | 12.44 | 18,700 |
Mar 06, 2024 | 12.28 | 12.28 | 12.18 | 12.19 | 12.19 | 28,800 |
Mar 05, 2024 | 12.13 | 12.25 | 12.13 | 12.22 | 12.22 | 24,900 |
Mar 04, 2024 | 12.50 | 12.57 | 12.36 | 12.43 | 12.43 | 21,300 |
Mar 01, 2024 | 12.24 | 12.24 | 12.16 | 12.24 | 12.24 | 34,700 |
Feb 29, 2024 | 12.11 | 12.15 | 12.05 | 12.10 | 12.10 | 35,100 |
Feb 28, 2024 | 12.24 | 12.27 | 12.16 | 12.16 | 12.16 | 14,500 |
Feb 27, 2024 | 12.38 | 12.39 | 12.32 | 12.34 | 12.34 | 41,300 |
Feb 26, 2024 | 12.01 | 12.59 | 12.01 | 12.46 | 12.46 | 20,000 |
Feb 23, 2024 | 12.59 | 12.59 | 12.33 | 12.42 | 12.42 | 13,500 |
Feb 22, 2024 | 12.59 | 12.59 | 12.44 | 12.44 | 12.44 | 62,700 |
Feb 21, 2024 | 12.39 | 12.39 | 12.30 | 12.39 | 12.39 | 39,000 |
Feb 20, 2024 | 12.38 | 12.38 | 12.13 | 12.17 | 12.17 | 47,600 |
Feb 16, 2024 | 11.83 | 12.20 | 11.83 | 12.12 | 12.12 | 48,400 |
Feb 15, 2024 | 11.53 | 11.86 | 11.53 | 11.83 | 11.83 | 62,000 |
Feb 14, 2024 | 11.86 | 11.86 | 11.77 | 11.83 | 11.83 | 44,700 |
Feb 13, 2024 | 11.99 | 12.02 | 11.83 | 11.85 | 11.85 | 48,600 |
Feb 12, 2024 | 11.96 | 12.15 | 11.93 | 12.02 | 12.02 | 43,500 |
Feb 09, 2024 | 11.84 | 11.91 | 11.81 | 11.87 | 11.87 | 39,900 |
Feb 08, 2024 | 11.95 | 11.99 | 11.90 | 11.97 | 11.97 | 36,300 |
Feb 07, 2024 | 12.20 | 12.20 | 12.07 | 12.15 | 12.15 | 114,500 |
Feb 06, 2024 | 11.88 | 12.09 | 11.88 | 12.07 | 12.07 | 143,500 |
Feb 05, 2024 | 11.67 | 11.72 | 11.63 | 11.71 | 11.71 | 35,200 |
Feb 02, 2024 | 11.70 | 11.74 | 11.66 | 11.70 | 11.70 | 32,200 |
Feb 01, 2024 | 11.73 | 11.80 | 11.72 | 11.75 | 11.75 | 34,500 |
Jan 31, 2024 | 11.85 | 11.87 | 11.78 | 11.78 | 11.78 | 21,500 |
Jan 30, 2024 | 11.85 | 11.98 | 11.85 | 11.95 | 11.95 | 21,400 |
Jan 29, 2024 | 12.20 | 12.20 | 12.05 | 12.08 | 12.08 | 72,400 |
Jan 26, 2024 | 11.94 | 12.07 | 11.94 | 12.01 | 12.01 | 14,100 |
Jan 25, 2024 | 12.41 | 12.50 | 12.32 | 12.39 | 12.39 | 73,000 |
Jan 24, 2024 | 12.65 | 12.65 | 12.57 | 12.58 | 12.58 | 32,600 |
Jan 23, 2024 | 12.21 | 12.31 | 12.20 | 12.27 | 12.27 | 21,600 |
Jan 22, 2024 | 12.17 | 12.22 | 12.14 | 12.22 | 12.22 | 42,500 |
Jan 19, 2024 | 12.08 | 12.37 | 12.08 | 12.34 | 12.34 | 40,400 |
Jan 18, 2024 | 12.30 | 12.30 | 12.18 | 12.20 | 12.20 | 26,300 |
Jan 17, 2024 | 12.51 | 12.58 | 12.45 | 12.58 | 12.58 | 36,100 |
Jan 16, 2024 | 12.75 | 12.93 | 12.75 | 12.85 | 12.85 | 25,800 |
Jan 12, 2024 | 13.14 | 13.19 | 13.13 | 13.13 | 13.13 | 23,400 |
Jan 11, 2024 | 12.90 | 12.93 | 12.79 | 12.85 | 12.85 | 52,100 |
Jan 10, 2024 | 12.67 | 12.81 | 12.66 | 12.77 | 12.77 | 24,200 |
Jan 09, 2024 | 12.68 | 12.68 | 12.48 | 12.62 | 12.62 | 131,800 |
Jan 08, 2024 | 12.45 | 12.57 | 12.45 | 12.56 | 12.56 | 32,400 |
Jan 05, 2024 | 12.96 | 12.96 | 12.80 | 12.81 | 12.81 | 29,200 |
Jan 04, 2024 | 12.73 | 12.89 | 12.73 | 12.82 | 12.82 | 27,900 |
Jan 03, 2024 | 12.69 | 12.73 | 12.64 | 12.73 | 12.73 | 33,800 |
Jan 02, 2024 | 12.63 | 12.95 | 12.32 | 12.53 | 12.53 | 32,400 |
Dec 29, 2023 | 12.90 | 12.93 | 12.82 | 12.90 | 12.90 | 17,400 |
Dec 28, 2023 | 12.79 | 12.79 | 12.71 | 12.79 | 12.79 | 12,800 |
Dec 27, 2023 | 12.20 | 12.86 | 12.20 | 12.85 | 12.85 | 23,500 |
Dec 26, 2023 | 12.95 | 12.95 | 12.82 | 12.86 | 12.86 | 23,500 |
Dec 22, 2023 | 12.82 | 12.92 | 12.72 | 12.84 | 12.84 | 19,500 |
Dec 21, 2023 | 12.33 | 12.77 | 12.33 | 12.65 | 12.65 | 50,500 |
Dec 20, 2023 | 12.76 | 12.76 | 12.56 | 12.57 | 12.57 | 16,300 |
Dec 19, 2023 | 12.64 | 13.01 | 12.64 | 12.91 | 12.91 | 75,300 |
Dec 18, 2023 | 12.88 | 12.99 | 12.80 | 12.86 | 12.86 | 35,700 |
Dec 15, 2023 | 13.00 | 13.00 | 12.84 | 12.96 | 12.96 | 20,900 |
Dec 14, 2023 | 12.79 | 12.96 | 12.79 | 12.92 | 12.92 | 21,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |