Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.80 | 10.30 | 9.80 | 10.04 | 10.04 | 257,679 |
May 02, 2024 | 9.99 | 10.02 | 9.96 | 9.97 | 9.97 | 310,900 |
May 01, 2024 | 9.46 | 9.70 | 9.46 | 9.70 | 9.70 | 124,500 |
Apr 30, 2024 | 9.50 | 9.67 | 9.50 | 9.55 | 9.55 | 262,500 |
Apr 29, 2024 | 9.60 | 9.69 | 9.57 | 9.63 | 9.63 | 338,800 |
Apr 26, 2024 | 9.54 | 9.59 | 9.53 | 9.55 | 9.55 | 452,000 |
Apr 25, 2024 | 9.59 | 9.65 | 9.51 | 9.54 | 9.54 | 500,700 |
Apr 24, 2024 | 9.39 | 9.47 | 9.36 | 9.47 | 9.47 | 403,800 |
Apr 23, 2024 | 9.50 | 9.54 | 9.48 | 9.49 | 9.49 | 484,900 |
Apr 22, 2024 | 9.56 | 9.56 | 9.47 | 9.53 | 9.53 | 694,600 |
Apr 19, 2024 | 9.59 | 9.64 | 9.48 | 9.50 | 9.50 | 1,002,000 |
Apr 18, 2024 | 9.46 | 9.50 | 9.39 | 9.47 | 9.47 | 518,000 |
Apr 17, 2024 | 9.22 | 9.50 | 9.22 | 9.46 | 9.46 | 502,600 |
Apr 16, 2024 | 9.15 | 9.42 | 9.15 | 9.34 | 9.34 | 692,400 |
Apr 15, 2024 | 9.51 | 9.51 | 9.25 | 9.27 | 9.27 | 501,100 |
Apr 12, 2024 | 9.40 | 9.70 | 9.24 | 9.55 | 9.55 | 302,000 |
Apr 11, 2024 | 10.50 | 10.50 | 10.26 | 10.29 | 10.29 | 529,600 |
Apr 10, 2024 | 10.44 | 10.44 | 10.21 | 10.23 | 10.23 | 196,400 |
Apr 09, 2024 | 10.10 | 10.50 | 10.10 | 10.47 | 10.47 | 386,800 |
Apr 08, 2024 | 10.28 | 10.69 | 10.28 | 10.52 | 10.52 | 388,100 |
Apr 05, 2024 | 10.53 | 10.60 | 10.50 | 10.60 | 10.60 | 301,300 |
Apr 04, 2024 | 10.48 | 10.61 | 10.48 | 10.58 | 10.58 | 398,400 |
Apr 03, 2024 | 10.72 | 10.98 | 10.65 | 10.69 | 10.69 | 195,500 |
Apr 02, 2024 | 10.61 | 10.81 | 10.61 | 10.79 | 10.79 | 368,400 |
Apr 01, 2024 | 11.20 | 11.20 | 10.75 | 10.77 | 10.77 | 306,600 |
Mar 28, 2024 | 11.03 | 11.03 | 10.71 | 10.75 | 10.75 | 297,000 |
Mar 27, 2024 | 11.27 | 11.27 | 10.86 | 10.94 | 10.94 | 224,900 |
Mar 26, 2024 | 10.72 | 11.08 | 10.72 | 11.06 | 11.06 | 411,600 |
Mar 25, 2024 | 11.20 | 11.20 | 10.85 | 10.90 | 10.90 | 324,900 |
Mar 22, 2024 | 11.32 | 11.32 | 10.94 | 11.02 | 11.02 | 253,700 |
Mar 21, 2024 | 11.03 | 11.10 | 11.02 | 11.07 | 11.07 | 186,300 |
Mar 20, 2024 | 10.88 | 10.99 | 10.88 | 10.95 | 10.95 | 154,500 |
Mar 19, 2024 | 10.53 | 10.92 | 10.53 | 10.88 | 10.88 | 271,800 |
Mar 18, 2024 | 10.61 | 10.95 | 10.61 | 10.85 | 10.85 | 337,500 |
Mar 15, 2024 | 10.81 | 10.97 | 10.77 | 10.83 | 10.83 | 223,200 |
Mar 14, 2024 | 11.08 | 11.08 | 10.65 | 10.67 | 10.67 | 165,900 |
Mar 13, 2024 | 10.64 | 10.74 | 10.64 | 10.69 | 10.69 | 143,300 |
Mar 12, 2024 | 11.14 | 11.14 | 10.75 | 10.76 | 10.76 | 206,500 |
Mar 11, 2024 | 10.47 | 11.00 | 10.47 | 10.89 | 10.89 | 684,300 |
Mar 08, 2024 | 10.29 | 10.70 | 10.29 | 10.62 | 10.62 | 353,100 |
Mar 07, 2024 | 10.74 | 10.80 | 10.70 | 10.75 | 10.75 | 302,100 |
Mar 06, 2024 | 10.87 | 10.90 | 10.78 | 10.81 | 10.81 | 358,700 |
Mar 05, 2024 | 11.16 | 11.16 | 10.79 | 10.80 | 10.80 | 201,000 |
Mar 04, 2024 | 11.09 | 11.13 | 11.08 | 11.08 | 11.08 | 212,500 |
Mar 01, 2024 | 10.74 | 11.15 | 10.74 | 11.15 | 11.15 | 208,300 |
Feb 29, 2024 | 10.97 | 11.00 | 10.92 | 10.93 | 10.93 | 322,700 |
Feb 28, 2024 | 10.97 | 11.02 | 10.95 | 10.98 | 10.98 | 144,300 |
Feb 27, 2024 | 10.99 | 10.99 | 10.89 | 10.99 | 10.99 | 220,200 |
Feb 26, 2024 | 11.00 | 11.10 | 11.00 | 11.03 | 11.03 | 237,900 |
Feb 23, 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 217,100 |
Feb 22, 2024 | 11.09 | 11.09 | 10.90 | 10.96 | 10.96 | 168,800 |
Feb 21, 2024 | 10.78 | 11.16 | 10.78 | 11.12 | 11.12 | 345,500 |
Feb 20, 2024 | 11.55 | 11.55 | 11.14 | 11.14 | 11.14 | 276,000 |
Feb 16, 2024 | 10.72 | 11.13 | 10.72 | 11.10 | 11.10 | 174,300 |
Feb 15, 2024 | 10.91 | 11.05 | 10.90 | 11.05 | 11.05 | 293,000 |
Feb 14, 2024 | 11.01 | 11.10 | 11.01 | 11.08 | 11.08 | 249,700 |
Feb 13, 2024 | 10.86 | 10.94 | 10.82 | 10.89 | 10.89 | 432,200 |
Feb 12, 2024 | 10.80 | 10.85 | 10.77 | 10.82 | 10.82 | 182,800 |
Feb 09, 2024 | 11.23 | 11.23 | 10.75 | 10.79 | 10.79 | 177,700 |
Feb 08, 2024 | 10.39 | 10.88 | 10.39 | 10.73 | 10.73 | 309,000 |
Feb 07, 2024 | 10.92 | 10.94 | 10.87 | 10.92 | 10.92 | 225,100 |
Feb 06, 2024 | 10.89 | 10.93 | 10.86 | 10.89 | 10.89 | 328,200 |
Feb 05, 2024 | 11.05 | 11.09 | 10.85 | 11.00 | 11.00 | 638,600 |
Feb 02, 2024 | 11.00 | 11.77 | 11.00 | 11.35 | 11.35 | 148,100 |
Feb 01, 2024 | 11.50 | 11.88 | 11.46 | 11.55 | 11.55 | 176,300 |
Jan 31, 2024 | 11.57 | 11.73 | 11.57 | 11.60 | 11.60 | 157,800 |
Jan 30, 2024 | 11.19 | 11.58 | 11.19 | 11.57 | 11.57 | 177,400 |
Jan 29, 2024 | 11.60 | 11.60 | 11.15 | 11.60 | 11.60 | 310,200 |
Jan 26, 2024 | 11.45 | 11.47 | 11.38 | 11.42 | 11.42 | 156,700 |
Jan 25, 2024 | 11.32 | 11.48 | 11.32 | 11.44 | 11.44 | 162,100 |
Jan 24, 2024 | 11.41 | 11.57 | 11.41 | 11.47 | 11.47 | 192,000 |
Jan 23, 2024 | 11.56 | 11.60 | 11.52 | 11.54 | 11.54 | 284,600 |
Jan 22, 2024 | 11.59 | 11.59 | 11.53 | 11.57 | 11.57 | 386,800 |
Jan 19, 2024 | 11.57 | 11.57 | 11.47 | 11.56 | 11.56 | 181,100 |
Jan 18, 2024 | 11.66 | 11.70 | 11.60 | 11.70 | 11.70 | 528,700 |
Jan 17, 2024 | 11.89 | 11.89 | 11.70 | 11.73 | 11.73 | 274,200 |
Jan 16, 2024 | 12.35 | 12.35 | 12.09 | 12.10 | 12.10 | 184,900 |
Jan 12, 2024 | 12.10 | 12.12 | 12.05 | 12.08 | 12.08 | 91,400 |
Jan 11, 2024 | 12.10 | 12.11 | 12.01 | 12.10 | 12.10 | 130,300 |
Jan 10, 2024 | 12.19 | 12.21 | 12.15 | 12.19 | 12.19 | 132,900 |
Jan 09, 2024 | 12.13 | 12.13 | 12.00 | 12.04 | 12.04 | 254,600 |
Jan 08, 2024 | 12.23 | 12.71 | 12.19 | 12.28 | 12.28 | 157,200 |
Jan 05, 2024 | 12.34 | 12.40 | 12.10 | 12.16 | 12.16 | 127,000 |
Jan 04, 2024 | 12.10 | 12.17 | 12.06 | 12.06 | 12.06 | 265,500 |
Jan 03, 2024 | 11.83 | 11.83 | 11.66 | 11.76 | 11.76 | 227,500 |
Jan 02, 2024 | 12.33 | 12.33 | 11.77 | 11.83 | 11.83 | 151,300 |
Dec 29, 2023 | 12.21 | 12.21 | 11.70 | 11.90 | 11.90 | 152,100 |
Dec 28, 2023 | 11.84 | 12.19 | 11.75 | 12.07 | 12.07 | 400,300 |
Dec 27, 2023 | 11.65 | 11.74 | 11.51 | 11.74 | 11.74 | 408,500 |
Dec 26, 2023 | 11.42 | 11.92 | 11.42 | 11.68 | 11.68 | 174,300 |
Dec 22, 2023 | 11.49 | 12.00 | 11.49 | 11.72 | 11.72 | 157,500 |
Dec 21, 2023 | 11.51 | 11.67 | 11.51 | 11.62 | 11.62 | 505,300 |
Dec 20, 2023 | 11.21 | 11.61 | 11.21 | 11.42 | 11.42 | 205,200 |
Dec 19, 2023 | 11.40 | 11.62 | 11.40 | 11.54 | 11.54 | 198,700 |
Dec 18, 2023 | 11.45 | 11.49 | 11.37 | 11.42 | 11.42 | 354,200 |
Dec 15, 2023 | 11.37 | 11.50 | 11.29 | 11.36 | 11.36 | 215,600 |
Dec 14, 2023 | 11.44 | 11.65 | 11.44 | 11.61 | 11.61 | 258,200 |
Dec 13, 2023 | 11.15 | 11.74 | 11.15 | 11.74 | 11.74 | 358,100 |
Dec 12, 2023 | 11.27 | 11.88 | 11.27 | 11.66 | 11.66 | 390,600 |
Dec 11, 2023 | 11.66 | 12.29 | 11.38 | 11.88 | 11.88 | 537,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |