Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.85 | 12.19 | 11.77 | 12.11 | 12.11 | 844,470 |
May 01, 2024 | 11.94 | 12.08 | 11.69 | 11.76 | 11.76 | 546,800 |
Apr 30, 2024 | 12.12 | 12.15 | 11.92 | 11.94 | 11.94 | 1,144,300 |
Apr 29, 2024 | 12.16 | 12.37 | 12.13 | 12.30 | 12.30 | 1,072,100 |
Apr 26, 2024 | 12.53 | 12.93 | 12.51 | 12.57 | 12.57 | 4,815,600 |
Apr 25, 2024 | 12.97 | 12.98 | 12.22 | 12.77 | 12.77 | 3,524,000 |
Apr 24, 2024 | 15.24 | 15.28 | 15.02 | 15.10 | 15.10 | 387,400 |
Apr 23, 2024 | 14.76 | 15.11 | 14.75 | 15.02 | 15.02 | 364,000 |
Apr 22, 2024 | 14.67 | 14.85 | 14.66 | 14.73 | 14.73 | 322,800 |
Apr 19, 2024 | 14.90 | 14.94 | 14.61 | 14.78 | 14.78 | 430,800 |
Apr 18, 2024 | 15.28 | 15.38 | 15.10 | 15.14 | 15.14 | 474,200 |
Apr 17, 2024 | 15.40 | 15.40 | 15.14 | 15.20 | 15.20 | 306,700 |
Apr 16, 2024 | 15.09 | 15.28 | 15.00 | 15.15 | 15.15 | 350,500 |
Apr 15, 2024 | 15.40 | 15.44 | 15.08 | 15.10 | 15.10 | 378,400 |
Apr 12, 2024 | 15.19 | 15.24 | 14.94 | 14.97 | 14.97 | 524,000 |
Apr 11, 2024 | 15.74 | 15.83 | 15.49 | 15.83 | 15.83 | 515,600 |
Apr 10, 2024 | 15.58 | 15.89 | 15.46 | 15.55 | 15.55 | 540,800 |
Apr 09, 2024 | 16.25 | 16.32 | 15.90 | 15.98 | 15.98 | 301,100 |
Apr 08, 2024 | 16.29 | 16.39 | 16.20 | 16.20 | 16.20 | 380,800 |
Apr 05, 2024 | 15.98 | 16.18 | 15.92 | 16.12 | 16.12 | 804,100 |
Apr 04, 2024 | 16.82 | 16.87 | 16.32 | 16.40 | 16.40 | 811,500 |
Apr 03, 2024 | 16.73 | 16.91 | 16.70 | 16.73 | 16.73 | 354,300 |
Apr 02, 2024 | 16.57 | 16.90 | 16.52 | 16.90 | 16.90 | 2,147,900 |
Apr 01, 2024 | 16.93 | 17.27 | 16.74 | 17.17 | 17.17 | 739,300 |
Mar 28, 2024 | 16.95 | 17.00 | 16.81 | 16.91 | 16.91 | 281,200 |
Mar 27, 2024 | 16.97 | 17.09 | 16.92 | 16.97 | 16.97 | 2,162,900 |
Mar 26, 2024 | 16.43 | 16.78 | 16.43 | 16.52 | 16.52 | 3,796,900 |
Mar 25, 2024 | 16.08 | 16.47 | 16.08 | 16.35 | 16.35 | 2,065,000 |
Mar 22, 2024 | 16.11 | 16.27 | 16.10 | 16.19 | 16.19 | 1,477,000 |
Mar 21, 2024 | 16.21 | 16.32 | 16.20 | 16.23 | 16.23 | 1,140,500 |
Mar 20, 2024 | 15.91 | 16.15 | 15.71 | 16.14 | 16.14 | 2,671,100 |
Mar 19, 2024 | 15.63 | 15.79 | 15.50 | 15.59 | 15.59 | 1,566,600 |
Mar 18, 2024 | 15.82 | 15.85 | 15.59 | 15.59 | 15.59 | 736,300 |
Mar 15, 2024 | 15.75 | 15.88 | 15.72 | 15.83 | 15.83 | 1,957,000 |
Mar 14, 2024 | 15.97 | 16.02 | 15.66 | 15.73 | 15.73 | 1,548,300 |
Mar 13, 2024 | 16.05 | 16.10 | 15.93 | 15.98 | 15.98 | 2,594,500 |
Mar 12, 2024 | 16.11 | 16.24 | 15.95 | 16.21 | 16.21 | 267,600 |
Mar 11, 2024 | 16.08 | 16.21 | 16.00 | 16.10 | 16.10 | 258,100 |
Mar 08, 2024 | 16.27 | 16.30 | 16.00 | 16.00 | 16.00 | 473,100 |
Mar 07, 2024 | 16.42 | 16.45 | 16.30 | 16.44 | 16.44 | 521,400 |
Mar 06, 2024 | 15.87 | 15.94 | 15.80 | 15.86 | 15.86 | 334,900 |
Mar 05, 2024 | 15.64 | 15.66 | 15.38 | 15.40 | 15.40 | 715,300 |
Mar 04, 2024 | 15.73 | 15.77 | 15.63 | 15.63 | 15.63 | 454,400 |
Mar 01, 2024 | 15.87 | 15.98 | 15.71 | 15.87 | 15.87 | 421,500 |
Feb 29, 2024 | 15.70 | 15.81 | 15.64 | 15.80 | 15.80 | 344,000 |
Feb 28, 2024 | 15.72 | 15.75 | 15.60 | 15.65 | 15.65 | 341,700 |
Feb 27, 2024 | 15.77 | 15.88 | 15.68 | 15.80 | 15.80 | 509,400 |
Feb 26, 2024 | 15.81 | 15.82 | 15.70 | 15.75 | 15.75 | 339,700 |
Feb 23, 2024 | 15.93 | 15.95 | 15.78 | 15.86 | 15.86 | 280,400 |
Feb 22, 2024 | 15.84 | 15.94 | 15.74 | 15.83 | 15.83 | 450,500 |
Feb 21, 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 15.54 | 1,068,100 |
Feb 20, 2024 | 16.04 | 16.09 | 15.88 | 15.99 | 15.99 | 714,500 |
Feb 16, 2024 | 16.09 | 16.23 | 16.04 | 16.05 | 16.05 | 485,000 |
Feb 15, 2024 | 15.73 | 15.98 | 15.73 | 15.96 | 15.96 | 632,300 |
Feb 14, 2024 | 15.43 | 15.61 | 15.39 | 15.60 | 15.60 | 396,100 |
Feb 13, 2024 | 15.23 | 15.47 | 15.15 | 15.27 | 15.27 | 434,200 |
Feb 12, 2024 | 16.07 | 16.20 | 16.03 | 16.10 | 16.10 | 493,800 |
Feb 09, 2024 | 16.03 | 16.09 | 15.77 | 15.95 | 15.95 | 926,400 |
Feb 08, 2024 | 15.26 | 15.54 | 14.93 | 15.37 | 15.37 | 1,892,400 |
Feb 07, 2024 | 12.64 | 12.81 | 12.57 | 12.75 | 12.75 | 1,029,000 |
Feb 06, 2024 | 12.58 | 12.85 | 12.58 | 12.81 | 12.81 | 1,630,500 |
Feb 05, 2024 | 12.84 | 12.97 | 12.78 | 12.93 | 12.93 | 404,900 |
Feb 02, 2024 | 12.89 | 12.98 | 12.84 | 12.95 | 12.95 | 258,000 |
Feb 01, 2024 | 12.92 | 13.05 | 12.85 | 13.03 | 13.03 | 681,400 |
Jan 31, 2024 | 12.74 | 12.78 | 12.52 | 12.54 | 12.54 | 534,200 |
Jan 30, 2024 | 12.81 | 12.85 | 12.68 | 12.75 | 12.75 | 535,100 |
Jan 29, 2024 | 12.51 | 12.75 | 12.48 | 12.72 | 12.72 | 804,000 |
Jan 26, 2024 | 12.40 | 12.60 | 12.37 | 12.56 | 12.56 | 472,000 |
Jan 25, 2024 | 12.55 | 12.57 | 12.29 | 12.32 | 12.32 | 616,700 |
Jan 24, 2024 | 13.04 | 13.06 | 12.72 | 12.74 | 12.74 | 649,900 |
Jan 23, 2024 | 12.42 | 12.65 | 12.36 | 12.65 | 12.65 | 476,400 |
Jan 22, 2024 | 12.71 | 12.75 | 12.42 | 12.43 | 12.43 | 612,600 |
Jan 19, 2024 | 12.22 | 12.42 | 12.14 | 12.41 | 12.41 | 1,147,800 |
Jan 18, 2024 | 12.36 | 12.55 | 12.30 | 12.51 | 12.51 | 947,100 |
Jan 17, 2024 | 12.48 | 12.54 | 12.30 | 12.45 | 12.45 | 498,900 |
Jan 16, 2024 | 12.89 | 13.02 | 12.81 | 12.85 | 12.85 | 919,900 |
Jan 12, 2024 | 13.34 | 13.37 | 13.01 | 13.06 | 13.06 | 512,000 |
Jan 11, 2024 | 12.83 | 12.93 | 12.62 | 12.86 | 12.86 | 453,000 |
Jan 10, 2024 | 12.60 | 12.65 | 12.52 | 12.60 | 12.60 | 595,300 |
Jan 09, 2024 | 12.49 | 12.55 | 12.44 | 12.54 | 12.54 | 821,700 |
Jan 08, 2024 | 12.41 | 12.58 | 12.41 | 12.57 | 12.57 | 2,464,700 |
Jan 05, 2024 | 12.16 | 12.37 | 12.05 | 12.10 | 12.10 | 3,393,000 |
Jan 04, 2024 | 12.10 | 12.30 | 12.09 | 12.17 | 12.17 | 721,800 |
Jan 03, 2024 | 12.33 | 12.39 | 12.25 | 12.35 | 12.35 | 481,200 |
Jan 02, 2024 | 12.55 | 12.69 | 12.48 | 12.56 | 12.56 | 1,048,100 |
Dec 29, 2023 | 12.94 | 12.97 | 12.81 | 12.88 | 12.88 | 567,200 |
Dec 28, 2023 | 12.84 | 12.91 | 12.78 | 12.87 | 12.87 | 1,461,200 |
Dec 27, 2023 | 13.02 | 13.15 | 13.01 | 13.08 | 13.08 | 604,400 |
Dec 26, 2023 | 12.62 | 13.00 | 12.62 | 12.93 | 12.93 | 860,900 |
Dec 22, 2023 | 12.77 | 12.86 | 12.76 | 12.83 | 12.83 | 646,000 |
Dec 21, 2023 | 12.79 | 12.85 | 12.67 | 12.85 | 12.85 | 948,400 |
Dec 20, 2023 | 12.74 | 12.84 | 12.55 | 12.57 | 12.57 | 502,800 |
Dec 19, 2023 | 12.97 | 13.04 | 12.89 | 12.94 | 12.94 | 515,700 |
Dec 18, 2023 | 12.88 | 12.91 | 12.75 | 12.88 | 12.88 | 1,116,400 |
Dec 15, 2023 | 12.89 | 13.06 | 12.88 | 12.92 | 12.92 | 1,465,600 |
Dec 14, 2023 | 13.02 | 13.04 | 12.61 | 12.98 | 12.98 | 1,512,700 |
Dec 13, 2023 | 12.94 | 13.14 | 12.72 | 13.05 | 13.05 | 847,900 |
Dec 12, 2023 | 12.88 | 13.01 | 12.84 | 13.01 | 13.01 | 753,600 |
Dec 11, 2023 | 12.91 | 13.10 | 12.91 | 13.07 | 13.07 | 1,235,000 |
Dec 08, 2023 | 12.79 | 12.90 | 12.65 | 12.74 | 12.74 | 1,123,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |