Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 12.59 | 12.63 | 12.53 | 12.56 | 12.56 | 19,700 |
May 21, 2024 | 13.02 | 13.02 | 12.21 | 12.61 | 12.61 | 112,800 |
May 20, 2024 | 12.33 | 12.48 | 12.33 | 12.44 | 12.44 | 28,300 |
May 17, 2024 | 12.85 | 12.85 | 12.25 | 12.33 | 12.33 | 20,600 |
May 16, 2024 | 12.24 | 12.39 | 12.24 | 12.38 | 12.38 | 51,800 |
May 15, 2024 | 11.76 | 11.82 | 11.75 | 11.80 | 11.80 | 17,700 |
May 14, 2024 | 12.00 | 12.00 | 11.37 | 11.69 | 11.69 | 53,500 |
May 13, 2024 | 12.10 | 12.10 | 11.55 | 11.85 | 11.85 | 44,500 |
May 10, 2024 | 11.56 | 11.94 | 11.56 | 11.87 | 11.87 | 45,400 |
May 09, 2024 | 11.50 | 11.55 | 11.32 | 11.49 | 11.49 | 28,400 |
May 08, 2024 | 11.33 | 11.42 | 11.28 | 11.42 | 11.42 | 16,800 |
May 07, 2024 | 11.36 | 11.36 | 11.27 | 11.32 | 11.32 | 38,500 |
May 06, 2024 | 11.32 | 11.33 | 11.25 | 11.27 | 11.27 | 117,900 |
May 03, 2024 | 11.10 | 11.15 | 11.08 | 11.15 | 11.15 | 60,000 |
May 02, 2024 | 10.78 | 11.21 | 10.78 | 11.15 | 11.15 | 26,500 |
May 01, 2024 | 11.12 | 11.22 | 11.12 | 11.20 | 11.20 | 92,900 |
Apr 30, 2024 | 11.56 | 11.56 | 11.13 | 11.13 | 11.13 | 37,600 |
Apr 29, 2024 | 11.25 | 11.49 | 11.25 | 11.44 | 11.44 | 168,400 |
Apr 26, 2024 | 11.29 | 11.29 | 10.90 | 10.98 | 10.98 | 8,500 |
Apr 25, 2024 | 11.44 | 11.44 | 10.93 | 11.06 | 11.06 | 83,200 |
Apr 24, 2024 | 10.94 | 10.98 | 10.90 | 10.93 | 10.93 | 28,200 |
Apr 23, 2024 | 10.83 | 10.94 | 10.83 | 10.92 | 10.92 | 35,500 |
Apr 22, 2024 | 10.74 | 10.83 | 10.68 | 10.82 | 10.82 | 105,800 |
Apr 19, 2024 | 10.36 | 10.69 | 10.36 | 10.68 | 10.68 | 157,300 |
Apr 18, 2024 | 10.28 | 10.65 | 10.28 | 10.64 | 10.64 | 49,900 |
Apr 17, 2024 | 10.39 | 10.39 | 10.33 | 10.35 | 10.35 | 54,700 |
Apr 16, 2024 | 10.27 | 10.32 | 10.24 | 10.31 | 10.31 | 28,200 |
Apr 15, 2024 | 10.33 | 10.33 | 10.26 | 10.28 | 10.28 | 17,500 |
Apr 12, 2024 | 10.26 | 10.30 | 10.20 | 10.26 | 10.26 | 21,100 |
Apr 11, 2024 | 10.39 | 10.54 | 10.34 | 10.45 | 10.45 | 15,500 |
Apr 10, 2024 | 10.50 | 10.50 | 10.22 | 10.45 | 10.45 | 44,700 |
Apr 09, 2024 | 10.44 | 10.47 | 10.42 | 10.44 | 10.44 | 23,800 |
Apr 08, 2024 | 10.32 | 10.43 | 10.32 | 10.42 | 10.42 | 74,500 |
Apr 05, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 12,800 |
Apr 04, 2024 | 10.63 | 10.63 | 10.27 | 10.32 | 10.32 | 72,300 |
Apr 03, 2024 | 10.50 | 10.50 | 10.23 | 10.26 | 10.26 | 25,200 |
Apr 02, 2024 | 10.41 | 10.47 | 10.22 | 10.47 | 10.47 | 17,300 |
Apr 01, 2024 | 10.44 | 10.44 | 10.14 | 10.30 | 10.30 | 21,300 |
Mar 28, 2024 | 10.18 | 10.35 | 10.10 | 10.10 | 10.10 | 11,500 |
Mar 27, 2024 | 10.45 | 10.45 | 10.31 | 10.33 | 10.33 | 25,100 |
Mar 26, 2024 | 10.21 | 10.36 | 10.21 | 10.30 | 10.30 | 25,900 |
Mar 25, 2024 | 10.27 | 10.32 | 10.23 | 10.23 | 10.23 | 28,900 |
Mar 22, 2024 | 10.37 | 10.38 | 10.30 | 10.37 | 10.37 | 84,300 |
Mar 21, 2024 | 10.35 | 10.44 | 10.35 | 10.43 | 10.43 | 26,600 |
Mar 20, 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 10.23 | 72,900 |
Mar 19, 2024 | 9.80 | 10.15 | 9.80 | 10.12 | 10.12 | 102,500 |
Mar 18, 2024 | 10.15 | 10.16 | 10.12 | 10.13 | 10.13 | 22,800 |
Mar 15, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 201,900 |
Mar 14, 2024 | 10.18 | 10.20 | 10.13 | 10.19 | 10.19 | 14,300 |
Mar 13, 2024 | 10.25 | 10.25 | 10.12 | 10.14 | 10.14 | 16,900 |
Mar 12, 2024 | 10.26 | 10.27 | 10.21 | 10.21 | 10.21 | 217,000 |
Mar 11, 2024 | 10.20 | 10.20 | 10.09 | 10.17 | 10.17 | 126,900 |
Mar 08, 2024 | 9.75 | 10.09 | 9.75 | 10.05 | 10.05 | 147,400 |
Mar 07, 2024 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | 25,700 |
Mar 06, 2024 | 9.81 | 9.88 | 9.81 | 9.82 | 9.82 | 29,300 |
Mar 05, 2024 | 9.71 | 9.73 | 9.66 | 9.69 | 9.69 | 28,800 |
Mar 04, 2024 | 9.80 | 9.80 | 9.70 | 9.71 | 9.71 | 21,900 |
Mar 01, 2024 | 9.75 | 9.80 | 9.75 | 9.78 | 9.78 | 46,700 |
Feb 29, 2024 | 9.74 | 9.78 | 9.72 | 9.74 | 9.74 | 73,100 |
Feb 28, 2024 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | 26,800 |
Feb 27, 2024 | 9.89 | 9.95 | 9.89 | 9.95 | 9.95 | 23,600 |
Feb 26, 2024 | 9.93 | 9.93 | 9.88 | 9.90 | 9.90 | 36,700 |
Feb 23, 2024 | 10.01 | 10.08 | 9.81 | 10.04 | 10.04 | 94,000 |
Feb 22, 2024 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 26,900 |
Feb 21, 2024 | 9.89 | 9.93 | 9.79 | 9.91 | 9.91 | 74,900 |
Feb 20, 2024 | 9.64 | 9.77 | 9.64 | 9.73 | 9.73 | 58,400 |
Feb 16, 2024 | 9.55 | 9.58 | 9.52 | 9.52 | 9.52 | 26,100 |
Feb 15, 2024 | 9.49 | 9.55 | 9.49 | 9.54 | 9.54 | 24,200 |
Feb 14, 2024 | 9.49 | 9.49 | 9.38 | 9.46 | 9.46 | 40,200 |
Feb 13, 2024 | 9.44 | 9.44 | 9.33 | 9.38 | 9.38 | 62,400 |
Feb 12, 2024 | 9.39 | 9.51 | 9.39 | 9.46 | 9.46 | 26,800 |
Feb 09, 2024 | 9.32 | 9.38 | 9.30 | 9.35 | 9.35 | 14,200 |
Feb 08, 2024 | 9.45 | 9.45 | 9.33 | 9.35 | 9.35 | 46,100 |
Feb 07, 2024 | 9.61 | 9.61 | 9.51 | 9.61 | 9.61 | 18,100 |
Feb 06, 2024 | 9.50 | 9.63 | 9.50 | 9.62 | 9.62 | 96,300 |
Feb 05, 2024 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 43,400 |
Feb 02, 2024 | 9.14 | 9.22 | 9.14 | 9.20 | 9.20 | 27,700 |
Feb 01, 2024 | 9.19 | 9.32 | 9.16 | 9.31 | 9.31 | 17,000 |
Jan 31, 2024 | 9.13 | 9.39 | 9.13 | 9.35 | 9.35 | 42,800 |
Jan 30, 2024 | 9.37 | 9.39 | 9.33 | 9.38 | 9.38 | 119,800 |
Jan 29, 2024 | 9.53 | 9.53 | 9.43 | 9.47 | 9.47 | 31,300 |
Jan 26, 2024 | 9.50 | 9.52 | 9.49 | 9.50 | 9.50 | 18,500 |
Jan 25, 2024 | 9.49 | 9.50 | 9.44 | 9.44 | 9.44 | 25,100 |
Jan 24, 2024 | 9.42 | 9.46 | 9.40 | 9.44 | 9.44 | 128,100 |
Jan 23, 2024 | 9.12 | 9.12 | 9.03 | 9.09 | 9.09 | 31,000 |
Jan 22, 2024 | 9.00 | 9.02 | 8.96 | 8.99 | 8.99 | 38,200 |
Jan 19, 2024 | 9.10 | 9.23 | 9.10 | 9.18 | 9.18 | 31,100 |
Jan 18, 2024 | 9.15 | 9.18 | 9.11 | 9.17 | 9.17 | 88,400 |
Jan 17, 2024 | 9.07 | 9.07 | 8.97 | 9.01 | 9.01 | 86,400 |
Jan 16, 2024 | 9.37 | 9.37 | 9.06 | 9.20 | 9.20 | 21,000 |
Jan 12, 2024 | 9.33 | 9.35 | 9.30 | 9.32 | 9.32 | 58,200 |
Jan 11, 2024 | 9.30 | 9.31 | 9.28 | 9.31 | 9.31 | 30,700 |
Jan 10, 2024 | 9.30 | 9.31 | 9.24 | 9.28 | 9.28 | 29,400 |
Jan 09, 2024 | 9.43 | 9.43 | 9.04 | 9.30 | 9.30 | 68,700 |
Jan 08, 2024 | 9.32 | 9.34 | 9.31 | 9.34 | 9.34 | 25,400 |
Jan 05, 2024 | 9.84 | 9.84 | 9.42 | 9.43 | 9.43 | 83,900 |
Jan 04, 2024 | 9.45 | 9.45 | 9.42 | 9.43 | 9.43 | 14,700 |
Jan 03, 2024 | 9.36 | 9.42 | 9.36 | 9.42 | 9.42 | 23,000 |
Jan 02, 2024 | 9.36 | 9.58 | 9.32 | 9.41 | 9.41 | 34,500 |
Dec 29, 2023 | 9.47 | 9.51 | 9.45 | 9.46 | 9.46 | 22,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |