Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.75 | 13.34 | 12.25 | 12.63 | 12.63 | 22,412 |
May 01, 2024 | 11.97 | 12.21 | 11.49 | 12.10 | 12.10 | 28,400 |
Apr 30, 2024 | 11.87 | 12.29 | 11.55 | 11.98 | 11.98 | 40,300 |
Apr 29, 2024 | 12.31 | 12.31 | 11.77 | 12.11 | 12.11 | 19,200 |
Apr 26, 2024 | 11.92 | 12.14 | 11.55 | 11.92 | 11.92 | 18,000 |
Apr 25, 2024 | 12.23 | 12.67 | 11.90 | 12.15 | 12.15 | 22,700 |
Apr 24, 2024 | 12.30 | 12.50 | 12.11 | 12.30 | 12.30 | 24,000 |
Apr 23, 2024 | 12.07 | 12.63 | 12.03 | 12.45 | 12.45 | 16,500 |
Apr 22, 2024 | 11.68 | 12.28 | 11.66 | 12.21 | 12.21 | 23,600 |
Apr 19, 2024 | 11.51 | 11.98 | 11.12 | 11.88 | 11.88 | 24,400 |
Apr 18, 2024 | 12.71 | 12.71 | 11.54 | 11.68 | 11.68 | 33,300 |
Apr 17, 2024 | 13.64 | 15.20 | 11.89 | 12.88 | 12.88 | 101,000 |
Apr 16, 2024 | 10.45 | 13.35 | 10.44 | 13.14 | 13.14 | 122,100 |
Apr 15, 2024 | 10.42 | 10.76 | 10.25 | 10.62 | 10.62 | 41,900 |
Apr 12, 2024 | 10.69 | 10.82 | 10.31 | 10.40 | 10.40 | 18,200 |
Apr 11, 2024 | 10.66 | 10.92 | 10.32 | 10.65 | 10.65 | 29,400 |
Apr 10, 2024 | 10.77 | 10.87 | 10.09 | 10.70 | 10.70 | 39,100 |
Apr 09, 2024 | 11.14 | 11.36 | 10.35 | 10.66 | 10.66 | 19,100 |
Apr 08, 2024 | 10.80 | 11.47 | 10.66 | 11.25 | 11.25 | 29,400 |
Apr 05, 2024 | 10.94 | 10.96 | 10.66 | 10.76 | 10.76 | 28,100 |
Apr 04, 2024 | 11.13 | 11.37 | 10.91 | 11.01 | 11.01 | 26,200 |
Apr 03, 2024 | 10.79 | 11.22 | 10.79 | 11.11 | 11.11 | 25,800 |
Apr 02, 2024 | 10.80 | 11.08 | 10.44 | 10.98 | 10.98 | 34,100 |
Apr 01, 2024 | 10.81 | 11.45 | 10.68 | 10.78 | 10.78 | 28,600 |
Mar 28, 2024 | 10.92 | 11.08 | 10.80 | 11.05 | 11.05 | 34,300 |
Mar 27, 2024 | 10.46 | 11.61 | 10.46 | 11.02 | 11.02 | 73,400 |
Mar 26, 2024 | 10.35 | 10.50 | 10.02 | 10.32 | 10.32 | 55,500 |
Mar 25, 2024 | 10.60 | 10.71 | 10.40 | 10.50 | 10.50 | 40,900 |
Mar 22, 2024 | 11.75 | 11.75 | 10.60 | 10.71 | 10.71 | 30,500 |
Mar 21, 2024 | 11.08 | 11.80 | 10.87 | 11.60 | 11.60 | 57,200 |
Mar 20, 2024 | 10.91 | 11.69 | 10.82 | 11.21 | 11.21 | 34,200 |
Mar 19, 2024 | 10.86 | 11.00 | 10.54 | 10.95 | 10.95 | 28,000 |
Mar 18, 2024 | 11.49 | 11.57 | 10.66 | 10.72 | 10.72 | 23,500 |
Mar 15, 2024 | 11.17 | 11.62 | 10.28 | 11.30 | 11.30 | 102,300 |
Mar 14, 2024 | 11.75 | 11.92 | 11.00 | 11.00 | 11.00 | 62,500 |
Mar 13, 2024 | 11.53 | 12.24 | 11.53 | 11.96 | 11.96 | 33,300 |
Mar 12, 2024 | 11.48 | 11.91 | 11.41 | 11.64 | 11.64 | 32,200 |
Mar 11, 2024 | 11.46 | 12.44 | 11.30 | 11.43 | 11.43 | 26,500 |
Mar 08, 2024 | 11.93 | 12.38 | 11.55 | 11.55 | 11.55 | 32,300 |
Mar 07, 2024 | 11.69 | 12.00 | 11.57 | 11.71 | 11.71 | 29,400 |
Mar 06, 2024 | 11.93 | 12.07 | 11.58 | 11.73 | 11.73 | 21,400 |
Mar 05, 2024 | 11.18 | 12.54 | 11.18 | 11.83 | 11.83 | 41,200 |
Mar 04, 2024 | 12.81 | 12.96 | 10.82 | 11.30 | 11.30 | 48,700 |
Mar 01, 2024 | 12.94 | 13.24 | 12.75 | 12.80 | 12.80 | 27,300 |
Feb 29, 2024 | 13.04 | 13.05 | 12.73 | 12.76 | 12.76 | 19,300 |
Feb 28, 2024 | 12.51 | 13.27 | 12.51 | 12.69 | 12.69 | 35,700 |
Feb 27, 2024 | 12.38 | 12.79 | 12.15 | 12.53 | 12.53 | 28,700 |
Feb 26, 2024 | 11.88 | 12.26 | 11.81 | 12.20 | 12.20 | 36,900 |
Feb 23, 2024 | 11.91 | 12.65 | 11.86 | 11.88 | 11.88 | 43,600 |
Feb 22, 2024 | 11.48 | 12.39 | 11.48 | 12.12 | 12.12 | 44,200 |
Feb 21, 2024 | 11.05 | 11.78 | 10.97 | 11.60 | 11.60 | 24,000 |
Feb 20, 2024 | 11.02 | 11.25 | 10.65 | 11.21 | 11.21 | 39,200 |
Feb 16, 2024 | 11.15 | 11.33 | 10.15 | 10.91 | 10.91 | 162,000 |
Feb 15, 2024 | 11.56 | 11.56 | 10.50 | 11.05 | 11.05 | 134,100 |
Feb 14, 2024 | 13.58 | 13.58 | 11.02 | 11.62 | 11.62 | 56,100 |
Feb 13, 2024 | 12.62 | 12.83 | 12.27 | 12.39 | 12.39 | 39,000 |
Feb 12, 2024 | 12.52 | 13.22 | 12.46 | 13.03 | 13.03 | 18,800 |
Feb 09, 2024 | 12.57 | 13.18 | 12.49 | 12.50 | 12.50 | 45,700 |
Feb 08, 2024 | 12.35 | 12.58 | 12.31 | 12.47 | 12.47 | 13,000 |
Feb 07, 2024 | 11.99 | 12.37 | 11.99 | 12.34 | 12.34 | 18,500 |
Feb 06, 2024 | 11.88 | 12.37 | 11.75 | 12.02 | 12.02 | 45,100 |
Feb 05, 2024 | 12.05 | 12.06 | 11.72 | 11.75 | 11.75 | 56,900 |
Feb 02, 2024 | 12.51 | 12.51 | 11.70 | 12.09 | 12.09 | 47,000 |
Feb 01, 2024 | 12.26 | 12.97 | 12.21 | 12.59 | 12.59 | 58,400 |
Jan 31, 2024 | 12.26 | 12.46 | 11.98 | 12.10 | 12.10 | 40,300 |
Jan 30, 2024 | 12.19 | 12.28 | 11.98 | 12.07 | 12.07 | 35,200 |
Jan 29, 2024 | 12.09 | 12.26 | 12.04 | 12.18 | 12.18 | 12,300 |
Jan 26, 2024 | 12.02 | 12.13 | 11.89 | 12.06 | 12.06 | 16,500 |
Jan 25, 2024 | 11.98 | 12.01 | 11.80 | 11.93 | 11.93 | 51,800 |
Jan 24, 2024 | 12.07 | 12.73 | 11.81 | 11.87 | 11.87 | 25,700 |
Jan 23, 2024 | 12.05 | 12.63 | 11.85 | 11.98 | 11.98 | 22,700 |
Jan 22, 2024 | 11.69 | 11.97 | 11.56 | 11.90 | 11.90 | 23,300 |
Jan 19, 2024 | 12.08 | 12.10 | 11.65 | 11.78 | 11.78 | 25,300 |
Jan 18, 2024 | 12.00 | 12.21 | 11.88 | 11.96 | 11.96 | 34,900 |
Jan 17, 2024 | 12.01 | 12.24 | 11.79 | 12.12 | 12.12 | 26,700 |
Jan 16, 2024 | 12.39 | 12.42 | 12.12 | 12.17 | 12.17 | 19,700 |
Jan 12, 2024 | 12.32 | 12.47 | 12.15 | 12.22 | 12.22 | 24,800 |
Jan 11, 2024 | 12.34 | 12.49 | 12.12 | 12.16 | 12.16 | 19,700 |
Jan 10, 2024 | 12.15 | 12.56 | 12.13 | 12.20 | 12.20 | 16,900 |
Jan 09, 2024 | 12.56 | 12.83 | 12.14 | 12.25 | 12.25 | 16,900 |
Jan 08, 2024 | 12.66 | 12.90 | 12.59 | 12.79 | 12.79 | 12,800 |
Jan 05, 2024 | 12.50 | 12.90 | 12.50 | 12.79 | 12.79 | 43,600 |
Jan 04, 2024 | 12.90 | 13.01 | 12.51 | 12.57 | 12.57 | 20,100 |
Jan 03, 2024 | 13.67 | 13.67 | 12.66 | 12.97 | 12.97 | 26,800 |
Jan 02, 2024 | 13.61 | 13.98 | 13.45 | 13.50 | 13.50 | 34,400 |
Dec 29, 2023 | 14.07 | 14.20 | 13.80 | 13.83 | 13.83 | 17,000 |
Dec 28, 2023 | 14.28 | 14.32 | 13.99 | 14.10 | 14.10 | 24,900 |
Dec 27, 2023 | 14.49 | 14.49 | 14.29 | 14.38 | 14.38 | 15,300 |
Dec 26, 2023 | 14.14 | 14.45 | 14.14 | 14.29 | 14.29 | 27,900 |
Dec 22, 2023 | 14.65 | 14.66 | 13.97 | 14.24 | 14.24 | 29,000 |
Dec 21, 2023 | 14.39 | 14.56 | 14.29 | 14.34 | 14.34 | 24,000 |
Dec 20, 2023 | 14.37 | 14.68 | 14.16 | 14.18 | 14.18 | 20,600 |
Dec 19, 2023 | 14.20 | 14.71 | 14.13 | 14.30 | 14.30 | 33,900 |
Dec 18, 2023 | 14.84 | 14.84 | 14.08 | 14.20 | 14.20 | 24,600 |
Dec 15, 2023 | 14.34 | 14.93 | 14.34 | 14.67 | 14.67 | 80,400 |
Dec 14, 2023 | 14.09 | 14.39 | 13.92 | 14.20 | 14.20 | 49,800 |
Dec 13, 2023 | 13.28 | 14.10 | 13.28 | 13.86 | 13.86 | 67,900 |
Dec 12, 2023 | 13.13 | 13.63 | 13.13 | 13.48 | 13.48 | 91,300 |
Dec 11, 2023 | 14.39 | 14.46 | 13.23 | 13.38 | 13.38 | 43,300 |
Dec 08, 2023 | 13.83 | 14.74 | 13.83 | 14.37 | 14.37 | 70,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |