Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.43 | 13.81 | 13.25 | 13.78 | 13.78 | 252,835 |
May 02, 2024 | 13.14 | 13.58 | 13.13 | 13.40 | 13.40 | 124,700 |
May 01, 2024 | 13.66 | 13.84 | 13.27 | 13.43 | 13.43 | 279,800 |
Apr 30, 2024 | 13.49 | 13.66 | 13.20 | 13.24 | 13.24 | 405,000 |
Apr 29, 2024 | 14.00 | 14.00 | 13.54 | 13.84 | 13.84 | 252,600 |
Apr 26, 2024 | 14.12 | 14.12 | 13.83 | 13.95 | 13.95 | 168,600 |
Apr 25, 2024 | 13.88 | 14.07 | 13.52 | 13.98 | 13.98 | 244,700 |
Apr 24, 2024 | 13.97 | 14.01 | 13.76 | 13.76 | 13.76 | 193,900 |
Apr 23, 2024 | 13.44 | 14.04 | 13.25 | 13.83 | 13.83 | 271,700 |
Apr 22, 2024 | 13.89 | 14.32 | 13.38 | 13.43 | 13.43 | 583,600 |
Apr 19, 2024 | 13.90 | 14.81 | 13.90 | 14.80 | 14.80 | 589,900 |
Apr 18, 2024 | 13.61 | 14.20 | 13.36 | 14.08 | 14.08 | 596,500 |
Apr 17, 2024 | 13.25 | 13.81 | 13.04 | 13.27 | 13.27 | 599,500 |
Apr 16, 2024 | 12.56 | 13.33 | 12.00 | 13.28 | 13.28 | 766,600 |
Apr 15, 2024 | 13.17 | 13.17 | 12.33 | 12.58 | 12.58 | 385,700 |
Apr 12, 2024 | 13.30 | 14.01 | 12.68 | 12.71 | 12.71 | 558,000 |
Apr 11, 2024 | 12.82 | 12.94 | 12.58 | 12.92 | 12.92 | 223,300 |
Apr 10, 2024 | 12.15 | 12.69 | 11.93 | 12.58 | 12.58 | 294,800 |
Apr 09, 2024 | 13.13 | 13.27 | 12.34 | 12.36 | 12.36 | 331,300 |
Apr 08, 2024 | 13.08 | 13.25 | 12.62 | 12.79 | 12.79 | 319,200 |
Apr 05, 2024 | 12.31 | 13.17 | 12.25 | 13.05 | 13.05 | 345,000 |
Apr 04, 2024 | 12.09 | 12.60 | 11.90 | 12.32 | 12.32 | 331,400 |
Apr 03, 2024 | 11.70 | 12.11 | 11.57 | 12.10 | 12.10 | 532,100 |
Apr 02, 2024 | 11.07 | 11.67 | 10.94 | 11.57 | 11.57 | 478,600 |
Apr 01, 2024 | 11.81 | 11.98 | 10.86 | 10.97 | 10.97 | 585,900 |
Mar 28, 2024 | 11.95 | 12.13 | 10.39 | 11.66 | 11.66 | 1,175,300 |
Mar 27, 2024 | 12.21 | 12.53 | 12.20 | 12.47 | 12.47 | 202,300 |
Mar 26, 2024 | 12.26 | 12.39 | 12.10 | 12.13 | 12.13 | 296,300 |
Mar 25, 2024 | 12.33 | 12.40 | 11.96 | 12.10 | 12.10 | 275,400 |
Mar 22, 2024 | 12.23 | 12.38 | 12.11 | 12.29 | 12.29 | 271,500 |
Mar 21, 2024 | 12.42 | 12.45 | 11.96 | 12.21 | 12.21 | 519,600 |
Mar 20, 2024 | 11.26 | 12.46 | 11.26 | 12.41 | 12.41 | 829,300 |
Mar 19, 2024 | 11.90 | 11.90 | 11.38 | 11.47 | 11.47 | 285,700 |
Mar 18, 2024 | 11.13 | 11.95 | 11.13 | 11.90 | 11.90 | 394,600 |
Mar 15, 2024 | 11.11 | 11.69 | 10.97 | 11.50 | 11.50 | 1,436,000 |
Mar 14, 2024 | 10.99 | 11.06 | 10.86 | 11.05 | 11.05 | 208,000 |
Mar 13, 2024 | 10.69 | 11.10 | 10.61 | 11.09 | 11.09 | 614,000 |
Mar 12, 2024 | 10.56 | 10.63 | 10.46 | 10.56 | 10.56 | 155,500 |
Mar 11, 2024 | 10.32 | 10.90 | 10.29 | 10.67 | 10.67 | 390,600 |
Mar 08, 2024 | 10.60 | 10.65 | 10.27 | 10.32 | 10.32 | 198,500 |
Mar 07, 2024 | 10.57 | 10.57 | 10.30 | 10.53 | 10.53 | 275,300 |
Mar 06, 2024 | 10.30 | 10.53 | 10.18 | 10.39 | 10.39 | 322,600 |
Mar 05, 2024 | 10.43 | 10.49 | 10.20 | 10.31 | 10.31 | 382,300 |
Mar 04, 2024 | 10.26 | 10.47 | 10.19 | 10.34 | 10.34 | 408,100 |
Mar 01, 2024 | 9.91 | 10.28 | 9.76 | 10.00 | 10.00 | 386,200 |
Feb 29, 2024 | 9.75 | 10.08 | 9.71 | 9.76 | 9.76 | 456,300 |
Feb 28, 2024 | 9.70 | 9.70 | 9.55 | 9.64 | 9.64 | 100,200 |
Feb 27, 2024 | 9.64 | 9.72 | 9.53 | 9.65 | 9.65 | 99,300 |
Feb 26, 2024 | 9.71 | 9.80 | 9.55 | 9.60 | 9.60 | 124,600 |
Feb 23, 2024 | 9.55 | 9.89 | 9.45 | 9.84 | 9.84 | 178,100 |
Feb 22, 2024 | 9.83 | 9.83 | 9.51 | 9.55 | 9.55 | 188,100 |
Feb 21, 2024 | 9.99 | 9.99 | 9.50 | 9.88 | 9.88 | 617,700 |
Feb 20, 2024 | 10.07 | 10.21 | 9.96 | 9.99 | 9.99 | 223,500 |
Feb 16, 2024 | 10.09 | 10.21 | 9.97 | 10.16 | 10.16 | 167,200 |
Feb 15, 2024 | 9.76 | 10.15 | 9.76 | 10.13 | 10.13 | 251,200 |
Feb 14, 2024 | 9.55 | 9.79 | 9.43 | 9.75 | 9.75 | 241,400 |
Feb 13, 2024 | 9.69 | 9.73 | 9.40 | 9.48 | 9.48 | 283,800 |
Feb 12, 2024 | 9.67 | 9.99 | 9.67 | 9.85 | 9.85 | 92,500 |
Feb 09, 2024 | 10.15 | 10.15 | 9.67 | 9.75 | 9.75 | 199,000 |
Feb 08, 2024 | 10.05 | 10.18 | 9.99 | 10.10 | 10.10 | 209,800 |
Feb 07, 2024 | 10.29 | 10.37 | 9.81 | 10.16 | 10.16 | 1,396,400 |
Feb 06, 2024 | 10.45 | 10.75 | 10.43 | 10.74 | 10.74 | 379,700 |
Feb 05, 2024 | 10.45 | 10.66 | 10.21 | 10.54 | 10.54 | 256,300 |
Feb 02, 2024 | 10.25 | 10.58 | 10.25 | 10.55 | 10.55 | 281,600 |
Feb 01, 2024 | 10.44 | 10.65 | 10.26 | 10.52 | 10.52 | 363,000 |
Jan 31, 2024 | 10.75 | 10.84 | 10.29 | 10.31 | 10.31 | 306,200 |
Jan 30, 2024 | 10.83 | 10.90 | 10.54 | 10.57 | 10.57 | 476,100 |
Jan 29, 2024 | 10.68 | 10.95 | 10.48 | 10.89 | 10.89 | 527,500 |
Jan 26, 2024 | 10.39 | 10.57 | 10.29 | 10.55 | 10.55 | 403,300 |
Jan 25, 2024 | 10.41 | 10.53 | 10.26 | 10.43 | 10.43 | 316,400 |
Jan 24, 2024 | 10.48 | 10.51 | 10.14 | 10.31 | 10.31 | 329,400 |
Jan 23, 2024 | 10.15 | 10.38 | 9.97 | 10.37 | 10.37 | 363,600 |
Jan 22, 2024 | 10.27 | 10.27 | 9.94 | 10.09 | 10.09 | 339,800 |
Jan 19, 2024 | 10.24 | 10.29 | 9.95 | 10.27 | 10.27 | 183,200 |
Jan 18, 2024 | 10.20 | 10.20 | 9.87 | 10.09 | 10.09 | 214,000 |
Jan 17, 2024 | 9.82 | 10.21 | 9.66 | 10.18 | 10.18 | 567,200 |
Jan 16, 2024 | 10.21 | 10.21 | 9.94 | 10.01 | 10.01 | 204,100 |
Jan 15, 2024 | 10.25 | 10.25 | 10.07 | 10.21 | 10.21 | 160,600 |
Jan 12, 2024 | 10.08 | 10.31 | 10.06 | 10.11 | 10.11 | 394,100 |
Jan 11, 2024 | 10.09 | 10.23 | 9.69 | 9.77 | 9.77 | 409,600 |
Jan 10, 2024 | 9.87 | 10.11 | 9.87 | 10.01 | 10.01 | 372,500 |
Jan 09, 2024 | 9.80 | 10.13 | 9.80 | 9.96 | 9.96 | 202,000 |
Jan 08, 2024 | 10.00 | 10.22 | 9.86 | 9.91 | 9.91 | 446,200 |
Jan 05, 2024 | 10.35 | 10.44 | 10.04 | 10.18 | 10.18 | 232,800 |
Jan 04, 2024 | 10.02 | 10.36 | 9.92 | 10.35 | 10.35 | 319,900 |
Jan 03, 2024 | 9.69 | 10.17 | 9.69 | 10.03 | 10.03 | 434,900 |
Jan 02, 2024 | 9.71 | 10.11 | 9.66 | 10.03 | 10.03 | 334,200 |
Dec 29, 2023 | 9.62 | 9.74 | 9.53 | 9.71 | 9.71 | 484,500 |
Dec 28, 2023 | 10.08 | 10.12 | 9.73 | 9.75 | 9.75 | 536,200 |
Dec 27, 2023 | 10.16 | 10.26 | 9.95 | 10.12 | 10.12 | 157,900 |
Dec 22, 2023 | 10.20 | 10.29 | 10.01 | 10.05 | 10.05 | 274,500 |
Dec 21, 2023 | 10.00 | 10.17 | 9.94 | 10.00 | 10.00 | 335,900 |
Dec 20, 2023 | 10.28 | 10.28 | 9.87 | 9.92 | 9.92 | 367,800 |
Dec 19, 2023 | 10.15 | 10.44 | 10.06 | 10.15 | 10.15 | 220,100 |
Dec 18, 2023 | 10.17 | 10.17 | 9.91 | 10.15 | 10.15 | 236,000 |
Dec 15, 2023 | 10.30 | 10.36 | 9.98 | 10.06 | 10.06 | 1,277,500 |
Dec 14, 2023 | 10.50 | 11.03 | 10.29 | 10.39 | 10.39 | 614,300 |
Dec 13, 2023 | 9.61 | 10.50 | 9.61 | 10.49 | 10.49 | 519,900 |
Dec 12, 2023 | 9.82 | 9.86 | 9.55 | 9.64 | 9.64 | 181,800 |
Dec 11, 2023 | 9.95 | 9.97 | 9.71 | 9.97 | 9.97 | 156,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |