Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 9.85 | 10.07 | 9.74 | 9.80 | 9.80 | 253,500 |
Apr 30, 2024 | 9.89 | 10.01 | 9.77 | 9.79 | 9.79 | 338,600 |
Apr 29, 2024 | 9.95 | 10.12 | 9.85 | 9.95 | 9.95 | 225,100 |
Apr 26, 2024 | 9.90 | 10.02 | 9.80 | 9.92 | 9.92 | 277,000 |
Apr 25, 2024 | 9.71 | 9.83 | 9.63 | 9.82 | 9.82 | 250,200 |
Apr 24, 2024 | 9.84 | 9.93 | 9.74 | 9.91 | 9.91 | 185,100 |
Apr 23, 2024 | 9.86 | 10.17 | 9.76 | 9.83 | 9.83 | 283,300 |
Apr 22, 2024 | 9.52 | 9.94 | 9.47 | 9.84 | 9.84 | 342,700 |
Apr 19, 2024 | 9.41 | 9.48 | 9.35 | 9.46 | 9.46 | 296,600 |
Apr 18, 2024 | 9.54 | 9.65 | 9.40 | 9.46 | 9.46 | 295,400 |
Apr 17, 2024 | 9.63 | 9.70 | 9.49 | 9.49 | 9.49 | 243,500 |
Apr 16, 2024 | 9.59 | 9.79 | 9.49 | 9.67 | 9.67 | 211,400 |
Apr 15, 2024 | 10.19 | 10.19 | 9.63 | 9.63 | 9.63 | 242,400 |
Apr 12, 2024 | 10.26 | 10.30 | 10.11 | 10.16 | 10.16 | 338,100 |
Apr 11, 2024 | 10.37 | 10.39 | 10.24 | 10.35 | 10.35 | 381,600 |
Apr 10, 2024 | 10.20 | 10.42 | 10.18 | 10.32 | 10.32 | 355,800 |
Apr 09, 2024 | 10.49 | 10.68 | 10.47 | 10.55 | 10.55 | 153,600 |
Apr 08, 2024 | 10.35 | 10.49 | 10.35 | 10.45 | 10.45 | 210,400 |
Apr 05, 2024 | 10.41 | 10.45 | 10.35 | 10.39 | 10.39 | 205,500 |
Apr 04, 2024 | 10.65 | 10.71 | 10.39 | 10.47 | 10.47 | 449,600 |
Apr 03, 2024 | 10.45 | 10.60 | 10.45 | 10.49 | 10.49 | 273,500 |
Apr 02, 2024 | 10.57 | 10.63 | 10.48 | 10.53 | 10.53 | 314,400 |
Apr 01, 2024 | 10.87 | 10.94 | 10.65 | 10.76 | 10.76 | 282,900 |
Mar 28, 2024 | 10.93 | 11.18 | 10.85 | 10.88 | 10.88 | 413,400 |
Mar 27, 2024 | 10.91 | 10.97 | 10.75 | 10.94 | 10.94 | 364,100 |
Mar 26, 2024 | 11.16 | 11.16 | 10.80 | 10.84 | 10.84 | 248,100 |
Mar 25, 2024 | 11.34 | 11.36 | 11.01 | 11.03 | 11.03 | 228,000 |
Mar 22, 2024 | 11.52 | 11.58 | 11.24 | 11.30 | 11.30 | 297,800 |
Mar 21, 2024 | 11.54 | 11.83 | 11.43 | 11.51 | 11.51 | 304,000 |
Mar 20, 2024 | 11.19 | 11.64 | 11.19 | 11.55 | 11.55 | 364,300 |
Mar 19, 2024 | 10.82 | 11.32 | 10.82 | 11.23 | 11.23 | 416,600 |
Mar 18, 2024 | 10.70 | 11.04 | 10.54 | 10.90 | 10.90 | 343,600 |
Mar 15, 2024 | 10.93 | 11.10 | 10.63 | 10.77 | 10.77 | 623,200 |
Mar 14, 2024 | 11.11 | 11.28 | 10.85 | 11.05 | 11.05 | 420,500 |
Mar 13, 2024 | 11.10 | 11.34 | 11.04 | 11.13 | 11.13 | 490,600 |
Mar 12, 2024 | 11.18 | 11.24 | 11.04 | 11.11 | 11.11 | 466,200 |
Mar 11, 2024 | 11.02 | 11.29 | 11.02 | 11.15 | 11.15 | 453,500 |
Mar 08, 2024 | 11.27 | 11.37 | 11.10 | 11.11 | 11.11 | 312,800 |
Mar 07, 2024 | 11.15 | 11.27 | 11.07 | 11.15 | 11.15 | 391,200 |
Mar 06, 2024 | 11.10 | 11.26 | 11.04 | 11.10 | 11.10 | 525,000 |
Mar 05, 2024 | 11.28 | 11.28 | 10.94 | 11.10 | 11.10 | 566,200 |
Mar 04, 2024 | 11.31 | 11.36 | 11.05 | 11.28 | 11.28 | 551,900 |
Mar 01, 2024 | 11.91 | 11.91 | 11.31 | 11.37 | 11.37 | 552,800 |
Feb 29, 2024 | 11.90 | 12.12 | 11.70 | 11.86 | 11.86 | 1,291,100 |
Feb 28, 2024 | 11.87 | 11.99 | 11.48 | 11.76 | 11.76 | 412,700 |
Feb 27, 2024 | 12.13 | 12.16 | 11.85 | 12.00 | 12.00 | 882,200 |
Feb 26, 2024 | 12.08 | 12.28 | 11.98 | 12.19 | 12.19 | 421,900 |
Feb 23, 2024 | 11.98 | 12.10 | 11.77 | 12.07 | 12.07 | 596,600 |
Feb 22, 2024 | 11.81 | 11.94 | 11.26 | 11.81 | 11.81 | 1,437,200 |
Feb 21, 2024 | 9.22 | 12.35 | 9.06 | 11.80 | 11.80 | 3,766,300 |
Feb 20, 2024 | 13.92 | 14.30 | 13.83 | 14.07 | 14.07 | 567,500 |
Feb 16, 2024 | 14.11 | 14.30 | 13.84 | 14.10 | 14.10 | 307,900 |
Feb 15, 2024 | 14.36 | 14.40 | 14.11 | 14.26 | 14.26 | 264,500 |
Feb 14, 2024 | 14.03 | 14.30 | 14.01 | 14.23 | 14.23 | 395,800 |
Feb 13, 2024 | 13.70 | 14.00 | 13.54 | 13.75 | 13.75 | 393,900 |
Feb 12, 2024 | 14.20 | 14.42 | 14.11 | 14.29 | 14.29 | 438,300 |
Feb 09, 2024 | 13.80 | 14.42 | 13.71 | 14.14 | 14.14 | 905,000 |
Feb 08, 2024 | 13.12 | 13.64 | 13.12 | 13.62 | 13.62 | 324,500 |
Feb 07, 2024 | 13.32 | 13.32 | 13.03 | 13.09 | 13.09 | 293,800 |
Feb 06, 2024 | 13.25 | 13.44 | 13.11 | 13.28 | 13.28 | 312,800 |
Feb 05, 2024 | 13.02 | 13.24 | 12.82 | 13.21 | 13.21 | 264,800 |
Feb 02, 2024 | 12.89 | 13.21 | 12.76 | 13.15 | 13.15 | 348,600 |
Feb 01, 2024 | 12.20 | 13.07 | 12.19 | 13.00 | 13.00 | 644,200 |
Jan 31, 2024 | 13.06 | 13.28 | 12.87 | 12.96 | 12.96 | 329,500 |
Jan 30, 2024 | 13.46 | 13.48 | 13.15 | 13.19 | 13.19 | 219,300 |
Jan 29, 2024 | 13.20 | 13.64 | 13.20 | 13.56 | 13.56 | 265,500 |
Jan 26, 2024 | 13.40 | 13.51 | 13.13 | 13.13 | 13.13 | 327,600 |
Jan 25, 2024 | 12.96 | 13.42 | 12.83 | 13.40 | 13.40 | 386,500 |
Jan 24, 2024 | 13.07 | 13.07 | 12.75 | 12.80 | 12.80 | 278,600 |
Jan 23, 2024 | 13.00 | 13.00 | 12.67 | 12.85 | 12.85 | 287,500 |
Jan 22, 2024 | 12.59 | 13.05 | 12.59 | 12.82 | 12.82 | 352,400 |
Jan 19, 2024 | 12.35 | 12.39 | 11.93 | 12.36 | 12.36 | 303,800 |
Jan 18, 2024 | 12.32 | 12.60 | 12.13 | 12.31 | 12.31 | 296,600 |
Jan 17, 2024 | 12.45 | 12.45 | 12.05 | 12.34 | 12.34 | 285,100 |
Jan 16, 2024 | 12.58 | 12.65 | 12.24 | 12.50 | 12.50 | 317,400 |
Jan 12, 2024 | 12.64 | 12.77 | 12.49 | 12.68 | 12.68 | 279,000 |
Jan 11, 2024 | 12.33 | 12.50 | 12.23 | 12.50 | 12.50 | 244,800 |
Jan 10, 2024 | 12.22 | 12.36 | 12.00 | 12.33 | 12.33 | 275,700 |
Jan 09, 2024 | 12.11 | 12.30 | 12.02 | 12.28 | 12.28 | 251,800 |
Jan 08, 2024 | 11.79 | 12.39 | 11.79 | 12.31 | 12.31 | 340,900 |
Jan 05, 2024 | 11.71 | 11.99 | 11.69 | 11.77 | 11.77 | 312,300 |
Jan 04, 2024 | 12.09 | 12.11 | 11.75 | 11.81 | 11.81 | 409,500 |
Jan 03, 2024 | 12.38 | 12.40 | 12.00 | 12.03 | 12.03 | 383,700 |
Jan 02, 2024 | 12.61 | 12.69 | 12.41 | 12.59 | 12.59 | 532,000 |
Dec 29, 2023 | 13.06 | 13.13 | 12.70 | 12.72 | 12.72 | 397,800 |
Dec 28, 2023 | 12.89 | 13.22 | 12.85 | 13.13 | 13.13 | 349,700 |
Dec 27, 2023 | 13.25 | 13.27 | 12.97 | 13.01 | 13.01 | 283,300 |
Dec 26, 2023 | 13.11 | 13.23 | 13.05 | 13.19 | 13.19 | 293,100 |
Dec 22, 2023 | 13.07 | 13.28 | 13.04 | 13.07 | 13.07 | 321,400 |
Dec 21, 2023 | 13.15 | 13.15 | 12.97 | 13.10 | 13.10 | 390,600 |
Dec 20, 2023 | 13.12 | 13.25 | 12.84 | 12.86 | 12.86 | 480,000 |
Dec 19, 2023 | 13.14 | 13.45 | 12.99 | 13.14 | 13.14 | 361,900 |
Dec 18, 2023 | 13.19 | 13.22 | 12.88 | 13.04 | 13.04 | 458,700 |
Dec 15, 2023 | 13.01 | 13.41 | 12.94 | 13.19 | 13.19 | 1,514,700 |
Dec 14, 2023 | 12.34 | 13.27 | 12.30 | 12.88 | 12.88 | 1,115,900 |
Dec 13, 2023 | 11.48 | 12.27 | 11.47 | 12.14 | 12.14 | 625,500 |
Dec 12, 2023 | 12.07 | 12.10 | 11.09 | 11.48 | 11.48 | 972,300 |
Dec 11, 2023 | 11.96 | 12.37 | 11.93 | 12.28 | 12.28 | 606,900 |
Dec 08, 2023 | 11.24 | 12.08 | 11.17 | 12.03 | 12.03 | 705,300 |
Dec 07, 2023 | 11.38 | 11.38 | 11.03 | 11.29 | 11.29 | 416,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |