Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.56 | 10.61 | 10.04 | 10.33 | 10.33 | 739,274 |
May 02, 2024 | 10.64 | 10.70 | 10.10 | 10.30 | 10.30 | 492,900 |
May 01, 2024 | 10.35 | 10.75 | 10.35 | 10.49 | 10.49 | 417,800 |
Apr 30, 2024 | 10.36 | 10.44 | 10.27 | 10.28 | 10.28 | 774,300 |
Apr 29, 2024 | 10.39 | 10.58 | 10.21 | 10.44 | 10.44 | 504,900 |
Apr 26, 2024 | 10.59 | 10.63 | 10.36 | 10.36 | 10.36 | 289,500 |
Apr 25, 2024 | 10.42 | 10.52 | 10.33 | 10.49 | 10.49 | 241,400 |
Apr 24, 2024 | 10.44 | 10.63 | 10.38 | 10.62 | 10.62 | 299,800 |
Apr 23, 2024 | 10.35 | 10.55 | 10.33 | 10.42 | 10.42 | 390,500 |
Apr 22, 2024 | 10.64 | 10.64 | 10.28 | 10.36 | 10.36 | 261,300 |
Apr 19, 2024 | 10.38 | 10.55 | 10.35 | 10.52 | 10.52 | 461,700 |
Apr 18, 2024 | 10.38 | 10.53 | 10.33 | 10.44 | 10.44 | 326,700 |
Apr 17, 2024 | 10.47 | 10.50 | 10.34 | 10.36 | 10.36 | 351,100 |
Apr 16, 2024 | 10.46 | 10.56 | 10.28 | 10.37 | 10.37 | 498,200 |
Apr 15, 2024 | 11.02 | 11.19 | 10.48 | 10.54 | 10.54 | 580,000 |
Apr 12, 2024 | 11.20 | 11.44 | 11.18 | 11.19 | 11.19 | 317,300 |
Apr 11, 2024 | 11.38 | 11.52 | 11.20 | 11.34 | 11.34 | 351,600 |
Apr 10, 2024 | 11.25 | 11.36 | 11.14 | 11.34 | 11.34 | 378,700 |
Apr 09, 2024 | 11.52 | 11.80 | 11.51 | 11.59 | 11.59 | 423,400 |
Apr 08, 2024 | 11.22 | 11.64 | 11.22 | 11.41 | 11.41 | 358,100 |
Apr 05, 2024 | 11.00 | 11.15 | 11.00 | 11.14 | 11.14 | 283,900 |
Apr 04, 2024 | 11.18 | 11.38 | 11.05 | 11.06 | 11.06 | 372,900 |
Apr 03, 2024 | 11.02 | 11.16 | 10.95 | 11.01 | 11.01 | 520,000 |
Apr 02, 2024 | 11.16 | 11.23 | 11.02 | 11.11 | 11.11 | 413,600 |
Apr 01, 2024 | 11.45 | 11.51 | 11.29 | 11.36 | 11.36 | 308,500 |
Mar 28, 2024 | 11.39 | 11.54 | 11.37 | 11.49 | 11.49 | 384,900 |
Mar 27, 2024 | 11.32 | 11.41 | 11.21 | 11.36 | 11.36 | 344,400 |
Mar 26, 2024 | 11.43 | 11.52 | 11.25 | 11.28 | 11.28 | 382,200 |
Mar 25, 2024 | 11.78 | 11.85 | 11.35 | 11.36 | 11.36 | 395,200 |
Mar 22, 2024 | 12.08 | 12.09 | 11.77 | 11.83 | 11.83 | 374,100 |
Mar 21, 2024 | 11.89 | 12.19 | 11.84 | 12.06 | 12.06 | 433,100 |
Mar 20, 2024 | 11.59 | 11.87 | 11.59 | 11.81 | 11.81 | 489,400 |
Mar 19, 2024 | 11.63 | 11.73 | 11.51 | 11.66 | 11.66 | 385,800 |
Mar 18, 2024 | 11.62 | 11.89 | 11.47 | 11.70 | 11.70 | 517,200 |
Mar 15, 2024 | 12.38 | 12.43 | 11.48 | 11.54 | 11.54 | 1,069,300 |
Mar 14, 2024 | 12.13 | 12.68 | 12.02 | 12.55 | 12.55 | 1,061,900 |
Mar 13, 2024 | 12.03 | 12.24 | 11.96 | 12.02 | 12.02 | 551,500 |
Mar 12, 2024 | 12.37 | 12.38 | 12.13 | 12.16 | 12.16 | 417,500 |
Mar 11, 2024 | 12.41 | 12.64 | 12.34 | 12.40 | 12.40 | 285,600 |
Mar 08, 2024 | 12.70 | 12.84 | 12.45 | 12.46 | 12.46 | 471,000 |
Mar 07, 2024 | 12.30 | 12.76 | 12.30 | 12.57 | 12.57 | 473,700 |
Mar 06, 2024 | 12.71 | 12.72 | 12.10 | 12.23 | 12.23 | 604,100 |
Mar 05, 2024 | 12.52 | 12.88 | 12.46 | 12.57 | 12.57 | 573,500 |
Mar 04, 2024 | 12.69 | 12.73 | 12.34 | 12.63 | 12.63 | 580,100 |
Mar 01, 2024 | 12.73 | 12.80 | 12.47 | 12.68 | 12.68 | 468,400 |
Feb 29, 2024 | 12.44 | 12.80 | 12.44 | 12.72 | 12.72 | 855,400 |
Feb 28, 2024 | 12.27 | 12.62 | 12.18 | 12.29 | 12.29 | 954,600 |
Feb 27, 2024 | 12.49 | 12.59 | 12.06 | 12.45 | 12.45 | 868,500 |
Feb 26, 2024 | 12.74 | 13.03 | 12.36 | 12.46 | 12.46 | 1,032,900 |
Feb 23, 2024 | 12.99 | 13.32 | 12.06 | 12.96 | 12.96 | 1,462,700 |
Feb 22, 2024 | 14.12 | 14.12 | 13.69 | 13.79 | 13.79 | 747,700 |
Feb 21, 2024 | 14.18 | 14.22 | 13.71 | 13.96 | 13.96 | 551,600 |
Feb 20, 2024 | 14.13 | 14.46 | 14.03 | 14.21 | 14.21 | 604,500 |
Feb 16, 2024 | 14.60 | 14.70 | 14.36 | 14.38 | 14.38 | 646,100 |
Feb 15, 2024 | 14.48 | 14.79 | 14.40 | 14.74 | 14.74 | 674,700 |
Feb 14, 2024 | 14.21 | 14.48 | 14.11 | 14.48 | 14.48 | 798,500 |
Feb 13, 2024 | 14.16 | 14.19 | 13.78 | 14.04 | 14.04 | 997,600 |
Feb 12, 2024 | 14.61 | 14.94 | 14.59 | 14.70 | 14.70 | 865,200 |
Feb 09, 2024 | 14.41 | 14.68 | 14.30 | 14.58 | 14.58 | 603,100 |
Feb 08, 2024 | 14.15 | 14.42 | 14.01 | 14.34 | 14.34 | 690,700 |
Feb 07, 2024 | 14.32 | 14.32 | 13.90 | 14.10 | 14.10 | 734,000 |
Feb 06, 2024 | 14.08 | 14.31 | 13.96 | 14.23 | 14.23 | 624,700 |
Feb 05, 2024 | 13.98 | 14.04 | 13.60 | 14.01 | 14.01 | 491,300 |
Feb 02, 2024 | 13.82 | 14.23 | 13.67 | 14.15 | 14.15 | 446,000 |
Feb 01, 2024 | 14.02 | 14.08 | 13.73 | 13.92 | 13.92 | 458,400 |
Jan 31, 2024 | 14.64 | 14.64 | 13.87 | 13.92 | 13.92 | 643,100 |
Jan 30, 2024 | 15.17 | 15.17 | 14.71 | 14.75 | 14.75 | 382,000 |
Jan 29, 2024 | 14.94 | 15.35 | 14.86 | 15.29 | 15.29 | 385,500 |
Jan 26, 2024 | 14.90 | 15.29 | 14.78 | 15.01 | 15.01 | 484,700 |
Jan 25, 2024 | 14.97 | 15.05 | 14.78 | 14.80 | 14.80 | 298,000 |
Jan 24, 2024 | 15.01 | 15.09 | 14.73 | 14.76 | 14.76 | 315,300 |
Jan 23, 2024 | 15.16 | 15.21 | 14.74 | 14.83 | 14.83 | 414,400 |
Jan 22, 2024 | 14.68 | 15.07 | 14.56 | 14.98 | 14.98 | 541,500 |
Jan 19, 2024 | 14.27 | 14.49 | 13.76 | 14.49 | 14.49 | 876,900 |
Jan 18, 2024 | 14.41 | 14.58 | 14.22 | 14.52 | 14.52 | 410,300 |
Jan 17, 2024 | 14.09 | 14.27 | 13.97 | 14.26 | 14.26 | 587,100 |
Jan 16, 2024 | 14.00 | 14.31 | 13.32 | 14.25 | 14.25 | 1,153,000 |
Jan 12, 2024 | 14.55 | 14.56 | 14.22 | 14.24 | 14.24 | 396,900 |
Jan 11, 2024 | 14.56 | 14.67 | 14.30 | 14.43 | 14.43 | 515,800 |
Jan 10, 2024 | 14.25 | 14.62 | 14.14 | 14.58 | 14.58 | 489,800 |
Jan 09, 2024 | 14.05 | 14.25 | 13.92 | 14.25 | 14.25 | 534,700 |
Jan 08, 2024 | 13.87 | 14.29 | 13.66 | 14.21 | 14.21 | 624,900 |
Jan 05, 2024 | 13.65 | 14.02 | 13.65 | 13.81 | 13.81 | 489,100 |
Jan 04, 2024 | 13.60 | 13.83 | 13.48 | 13.66 | 13.66 | 607,300 |
Jan 03, 2024 | 13.40 | 13.56 | 13.35 | 13.51 | 13.51 | 692,000 |
Jan 02, 2024 | 13.73 | 13.73 | 13.34 | 13.57 | 13.57 | 530,200 |
Dec 29, 2023 | 14.14 | 14.26 | 13.89 | 13.90 | 13.90 | 437,400 |
Dec 28, 2023 | 14.16 | 14.17 | 14.06 | 14.15 | 14.15 | 331,500 |
Dec 27, 2023 | 14.45 | 14.45 | 14.14 | 14.20 | 14.20 | 369,200 |
Dec 26, 2023 | 14.21 | 14.46 | 14.12 | 14.44 | 14.44 | 248,700 |
Dec 22, 2023 | 14.17 | 14.54 | 14.08 | 14.19 | 14.19 | 515,200 |
Dec 21, 2023 | 14.27 | 14.30 | 13.98 | 14.26 | 14.26 | 515,300 |
Dec 20, 2023 | 14.22 | 14.41 | 13.96 | 14.13 | 14.13 | 537,500 |
Dec 19, 2023 | 14.01 | 14.30 | 13.93 | 14.29 | 14.29 | 504,400 |
Dec 18, 2023 | 14.04 | 14.04 | 13.83 | 13.90 | 13.90 | 357,200 |
Dec 15, 2023 | 14.35 | 14.35 | 13.90 | 13.98 | 13.98 | 1,086,500 |
Dec 14, 2023 | 14.22 | 14.50 | 14.07 | 14.42 | 14.42 | 646,100 |
Dec 13, 2023 | 13.68 | 14.03 | 13.38 | 13.96 | 13.96 | 528,200 |
Dec 12, 2023 | 13.68 | 13.70 | 13.53 | 13.65 | 13.65 | 518,000 |
Dec 11, 2023 | 13.43 | 13.69 | 13.43 | 13.63 | 13.63 | 309,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |