Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | 11.59 | 11.59 | 10.35 | 10.80 | 10.80 | 29,400 |
Jun 04, 2024 | 11.62 | 11.85 | 11.41 | 11.50 | 11.50 | 4,400 |
Jun 03, 2024 | 11.65 | 12.40 | 11.25 | 11.73 | 11.73 | 29,200 |
May 31, 2024 | 10.03 | 11.89 | 10.03 | 11.41 | 11.41 | 28,200 |
May 30, 2024 | 11.63 | 11.64 | 10.05 | 10.05 | 10.05 | 59,500 |
May 29, 2024 | 11.59 | 11.99 | 11.20 | 11.79 | 11.79 | 50,400 |
May 28, 2024 | 10.69 | 12.15 | 10.69 | 11.70 | 11.70 | 88,500 |
May 24, 2024 | 10.96 | 11.30 | 10.70 | 10.70 | 10.70 | 14,500 |
May 23, 2024 | 10.97 | 11.95 | 10.63 | 10.74 | 10.74 | 23,900 |
May 22, 2024 | 11.43 | 11.50 | 10.75 | 11.17 | 11.17 | 25,800 |
May 21, 2024 | 11.60 | 11.66 | 11.03 | 11.25 | 11.25 | 14,700 |
May 20, 2024 | 11.53 | 11.89 | 11.53 | 11.57 | 11.57 | 15,900 |
May 17, 2024 | 11.79 | 11.79 | 11.50 | 11.50 | 11.50 | 2,000 |
May 16, 2024 | 11.72 | 11.92 | 11.59 | 11.64 | 11.64 | 15,900 |
May 15, 2024 | 11.65 | 11.97 | 11.65 | 11.97 | 11.97 | 8,000 |
May 14, 2024 | 11.93 | 12.35 | 11.36 | 11.68 | 11.68 | 46,600 |
May 13, 2024 | 11.97 | 12.23 | 11.90 | 11.96 | 11.96 | 29,900 |
May 10, 2024 | 12.03 | 12.18 | 11.98 | 11.98 | 11.98 | 23,300 |
May 09, 2024 | 12.01 | 12.10 | 11.95 | 11.95 | 11.95 | 9,100 |
May 08, 2024 | 11.94 | 12.11 | 11.94 | 12.05 | 12.05 | 8,200 |
May 07, 2024 | 12.10 | 12.10 | 11.93 | 11.98 | 11.98 | 19,800 |
May 06, 2024 | 12.02 | 12.12 | 11.99 | 12.07 | 12.07 | 8,500 |
May 03, 2024 | 11.65 | 12.11 | 11.64 | 12.06 | 12.06 | 19,200 |
May 02, 2024 | 11.90 | 12.10 | 11.88 | 11.88 | 11.88 | 19,600 |
May 01, 2024 | 11.87 | 12.05 | 11.70 | 11.70 | 11.70 | 9,200 |
Apr 30, 2024 | 11.86 | 12.05 | 11.86 | 11.96 | 11.96 | 7,000 |
Apr 29, 2024 | 11.89 | 12.03 | 11.84 | 11.84 | 11.84 | 16,100 |
Apr 26, 2024 | 11.85 | 12.11 | 11.82 | 11.93 | 11.93 | 21,100 |
Apr 25, 2024 | 11.94 | 12.45 | 11.65 | 11.98 | 11.98 | 30,900 |
Apr 24, 2024 | 11.90 | 12.04 | 11.60 | 11.98 | 11.98 | 35,700 |
Apr 23, 2024 | 11.90 | 12.13 | 11.90 | 12.07 | 12.07 | 48,000 |
Apr 22, 2024 | 11.74 | 12.07 | 11.50 | 11.87 | 11.87 | 25,300 |
Apr 19, 2024 | 11.87 | 11.92 | 11.81 | 11.84 | 11.84 | 13,000 |
Apr 18, 2024 | 11.80 | 11.96 | 11.77 | 11.84 | 11.84 | 27,200 |
Apr 17, 2024 | 11.95 | 12.08 | 11.66 | 11.79 | 11.79 | 24,300 |
Apr 16, 2024 | 11.50 | 12.17 | 11.50 | 12.03 | 12.03 | 66,900 |
Apr 15, 2024 | 12.04 | 12.04 | 11.65 | 11.90 | 11.90 | 13,600 |
Apr 12, 2024 | 11.52 | 12.50 | 11.40 | 12.08 | 12.08 | 79,200 |
Apr 11, 2024 | 11.83 | 11.86 | 11.25 | 11.50 | 11.50 | 46,400 |
Apr 10, 2024 | 12.00 | 12.10 | 11.75 | 11.89 | 11.89 | 43,700 |
Apr 09, 2024 | 12.13 | 12.13 | 11.90 | 11.92 | 11.92 | 38,900 |
Apr 08, 2024 | 11.92 | 12.43 | 11.38 | 12.00 | 12.00 | 142,200 |
Apr 05, 2024 | 12.00 | 12.06 | 11.92 | 11.94 | 11.94 | 22,000 |
Apr 04, 2024 | 11.88 | 12.10 | 11.60 | 12.00 | 12.00 | 17,100 |
Apr 03, 2024 | 11.92 | 12.15 | 11.85 | 11.85 | 11.85 | 24,100 |
Apr 02, 2024 | 12.35 | 12.35 | 11.55 | 12.00 | 12.00 | 22,400 |
Apr 01, 2024 | 12.18 | 12.38 | 12.06 | 12.21 | 12.21 | 16,600 |
Mar 28, 2024 | 11.79 | 12.29 | 11.79 | 12.18 | 12.18 | 32,300 |
Mar 27, 2024 | 12.14 | 12.18 | 11.66 | 11.66 | 11.66 | 14,900 |
Mar 26, 2024 | 12.16 | 12.30 | 11.97 | 12.21 | 12.21 | 29,600 |
Mar 25, 2024 | 12.00 | 12.26 | 11.99 | 12.09 | 12.09 | 22,200 |
Mar 22, 2024 | 12.00 | 12.14 | 11.32 | 12.14 | 12.14 | 13,500 |
Mar 21, 2024 | 12.65 | 12.65 | 11.92 | 12.18 | 12.18 | 34,900 |
Mar 20, 2024 | 12.23 | 12.38 | 11.65 | 12.20 | 12.20 | 16,000 |
Mar 19, 2024 | 12.11 | 12.20 | 12.09 | 12.18 | 12.18 | 23,100 |
Mar 18, 2024 | 12.28 | 12.28 | 12.10 | 12.20 | 12.20 | 17,900 |
Mar 15, 2024 | 11.81 | 12.20 | 11.81 | 12.20 | 12.20 | 31,200 |
Mar 14, 2024 | 12.15 | 12.22 | 12.02 | 12.22 | 12.22 | 23,000 |
Mar 13, 2024 | 11.18 | 12.26 | 11.17 | 12.20 | 12.20 | 31,400 |
Mar 12, 2024 | 11.44 | 12.43 | 11.15 | 11.15 | 11.15 | 88,500 |
Mar 11, 2024 | 11.00 | 11.51 | 11.00 | 11.28 | 11.28 | 9,400 |
Mar 08, 2024 | 11.28 | 11.59 | 11.02 | 11.02 | 11.02 | 21,800 |
Mar 07, 2024 | 11.21 | 11.33 | 11.11 | 11.23 | 11.23 | 8,600 |
Mar 06, 2024 | 11.61 | 11.61 | 11.00 | 11.06 | 11.06 | 12,400 |
Mar 05, 2024 | 11.93 | 11.93 | 11.50 | 11.65 | 11.65 | 16,700 |
Mar 04, 2024 | 12.20 | 12.20 | 11.53 | 11.78 | 11.78 | 17,000 |
Mar 01, 2024 | 11.99 | 12.11 | 11.93 | 12.10 | 12.10 | 21,400 |
Feb 29, 2024 | 11.74 | 12.06 | 11.60 | 11.82 | 11.82 | 49,100 |
Feb 28, 2024 | 12.17 | 12.29 | 11.63 | 11.63 | 11.63 | 41,500 |
Feb 27, 2024 | 12.50 | 12.50 | 11.82 | 11.94 | 11.94 | 39,800 |
Feb 26, 2024 | 12.21 | 12.25 | 11.93 | 12.07 | 12.07 | 21,700 |
Feb 23, 2024 | 12.30 | 12.53 | 11.77 | 11.78 | 11.78 | 39,300 |
Feb 22, 2024 | 12.40 | 12.42 | 11.67 | 11.94 | 11.94 | 30,100 |
Feb 21, 2024 | 12.50 | 12.53 | 12.37 | 12.37 | 12.37 | 32,400 |
Feb 20, 2024 | 12.06 | 12.50 | 12.06 | 12.32 | 12.32 | 42,800 |
Feb 16, 2024 | 12.44 | 12.44 | 12.21 | 12.30 | 12.30 | 15,500 |
Feb 15, 2024 | 12.57 | 12.57 | 12.24 | 12.31 | 12.31 | 29,800 |
Feb 14, 2024 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 23,700 |
Feb 13, 2024 | 12.52 | 12.52 | 12.09 | 12.09 | 12.09 | 30,200 |
Feb 12, 2024 | 11.95 | 12.43 | 11.87 | 12.37 | 12.37 | 12,200 |
Feb 09, 2024 | 12.48 | 12.48 | 11.56 | 11.56 | 11.56 | 36,400 |
Feb 08, 2024 | 12.41 | 12.51 | 10.20 | 12.35 | 12.35 | 55,800 |
Feb 07, 2024 | 13.25 | 13.25 | 12.30 | 12.45 | 12.45 | 53,600 |
Feb 06, 2024 | 12.40 | 12.45 | 12.32 | 12.45 | 12.45 | 24,000 |
Feb 05, 2024 | 13.03 | 13.03 | 12.28 | 12.40 | 12.40 | 28,900 |
Feb 02, 2024 | 12.25 | 12.61 | 12.08 | 12.27 | 12.27 | 50,300 |
Feb 01, 2024 | 12.43 | 12.60 | 12.39 | 12.47 | 12.47 | 84,900 |
Jan 31, 2024 | 12.60 | 12.66 | 12.39 | 12.45 | 12.45 | 89,600 |
Jan 30, 2024 | 12.11 | 12.54 | 12.09 | 12.44 | 12.44 | 69,400 |
Jan 29, 2024 | 12.55 | 12.55 | 12.20 | 12.28 | 12.28 | 11,900 |
Jan 26, 2024 | 12.04 | 12.40 | 12.04 | 12.38 | 12.38 | 20,500 |
Jan 25, 2024 | 12.05 | 12.50 | 11.94 | 12.08 | 12.08 | 43,700 |
Jan 24, 2024 | 11.93 | 12.30 | 11.71 | 12.01 | 12.01 | 31,900 |
Jan 23, 2024 | 12.14 | 12.64 | 11.84 | 11.97 | 11.97 | 184,400 |
Jan 22, 2024 | 12.05 | 12.50 | 11.82 | 12.11 | 12.11 | 82,500 |
Jan 19, 2024 | 11.40 | 12.16 | 11.36 | 12.00 | 12.00 | 92,800 |
Jan 18, 2024 | 11.25 | 11.71 | 11.20 | 11.50 | 11.50 | 54,900 |
Jan 17, 2024 | 11.23 | 11.59 | 11.23 | 11.36 | 11.36 | 43,300 |
Jan 16, 2024 | 11.10 | 11.57 | 11.00 | 11.31 | 11.31 | 25,800 |
Jan 12, 2024 | 11.40 | 11.79 | 11.11 | 11.11 | 11.11 | 24,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |