Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.84 | 10.99 | 10.45 | 10.69 | 10.69 | 36,217 |
May 02, 2024 | 10.71 | 10.83 | 10.63 | 10.63 | 10.63 | 33,900 |
May 01, 2024 | 10.78 | 11.06 | 10.68 | 10.80 | 10.80 | 21,400 |
Apr 30, 2024 | 10.67 | 11.20 | 10.67 | 10.86 | 10.86 | 27,900 |
Apr 29, 2024 | 10.90 | 11.09 | 10.66 | 10.67 | 10.67 | 32,000 |
Apr 26, 2024 | 11.02 | 11.25 | 10.86 | 10.90 | 10.90 | 48,800 |
Apr 25, 2024 | 11.10 | 11.17 | 10.67 | 11.17 | 11.17 | 18,600 |
Apr 24, 2024 | 10.90 | 11.10 | 10.83 | 11.10 | 11.10 | 8,300 |
Apr 23, 2024 | 10.90 | 10.98 | 10.63 | 10.79 | 10.79 | 28,100 |
Apr 22, 2024 | 11.08 | 11.09 | 10.53 | 10.80 | 10.80 | 37,500 |
Apr 19, 2024 | 11.25 | 11.25 | 10.65 | 10.91 | 10.91 | 48,100 |
Apr 18, 2024 | 11.19 | 11.30 | 10.76 | 11.25 | 11.25 | 82,000 |
Apr 17, 2024 | 10.33 | 10.86 | 10.31 | 10.86 | 10.86 | 89,100 |
Apr 16, 2024 | 9.87 | 10.30 | 9.81 | 10.25 | 10.25 | 62,300 |
Apr 15, 2024 | 9.75 | 9.96 | 9.75 | 9.94 | 9.94 | 45,300 |
Apr 12, 2024 | 10.00 | 10.30 | 9.71 | 9.73 | 9.73 | 69,600 |
Apr 11, 2024 | 10.05 | 10.21 | 9.88 | 10.01 | 10.01 | 116,500 |
Apr 10, 2024 | 9.88 | 10.36 | 9.88 | 10.17 | 10.17 | 48,800 |
Apr 09, 2024 | 10.20 | 10.36 | 9.83 | 10.07 | 10.07 | 92,800 |
Apr 08, 2024 | 10.75 | 10.75 | 10.12 | 10.25 | 10.25 | 116,100 |
Apr 05, 2024 | 10.52 | 10.85 | 10.52 | 10.72 | 10.72 | 44,500 |
Apr 04, 2024 | 10.96 | 11.06 | 10.62 | 10.62 | 10.62 | 48,800 |
Apr 03, 2024 | 10.61 | 10.93 | 10.61 | 10.88 | 10.88 | 30,100 |
Apr 02, 2024 | 10.71 | 10.88 | 10.59 | 10.76 | 10.76 | 39,800 |
Apr 01, 2024 | 11.05 | 11.06 | 10.65 | 10.76 | 10.76 | 77,800 |
Mar 28, 2024 | 10.99 | 11.41 | 10.95 | 11.14 | 11.14 | 40,300 |
Mar 27, 2024 | 11.14 | 11.31 | 10.92 | 11.06 | 11.06 | 55,500 |
Mar 26, 2024 | 11.75 | 11.75 | 11.08 | 11.09 | 11.09 | 66,100 |
Mar 25, 2024 | 11.77 | 12.07 | 11.57 | 11.60 | 11.60 | 65,300 |
Mar 22, 2024 | 11.73 | 12.11 | 11.72 | 11.92 | 11.92 | 52,400 |
Mar 21, 2024 | 11.12 | 11.85 | 11.12 | 11.69 | 11.69 | 130,600 |
Mar 20, 2024 | 10.60 | 11.25 | 10.46 | 11.20 | 11.20 | 92,400 |
Mar 19, 2024 | 10.33 | 10.78 | 10.13 | 10.64 | 10.64 | 83,800 |
Mar 18, 2024 | 10.55 | 10.65 | 10.12 | 10.48 | 10.48 | 198,100 |
Mar 15, 2024 | 10.24 | 10.72 | 10.23 | 10.58 | 10.58 | 80,600 |
Mar 14, 2024 | 10.40 | 10.46 | 10.00 | 10.42 | 10.42 | 110,700 |
Mar 13, 2024 | 10.60 | 10.93 | 10.16 | 10.40 | 10.40 | 167,700 |
Mar 12, 2024 | 10.59 | 11.14 | 10.40 | 10.65 | 10.65 | 165,900 |
Mar 11, 2024 | 12.06 | 12.06 | 10.31 | 10.66 | 10.66 | 744,800 |
Mar 08, 2024 | 13.67 | 14.04 | 13.56 | 13.91 | 13.91 | 86,200 |
Mar 07, 2024 | 13.95 | 13.95 | 13.40 | 13.76 | 13.76 | 94,700 |
Mar 06, 2024 | 13.51 | 14.12 | 13.36 | 13.93 | 13.93 | 84,400 |
Mar 05, 2024 | 13.43 | 13.45 | 13.06 | 13.29 | 13.29 | 102,600 |
Mar 04, 2024 | 13.71 | 14.09 | 13.39 | 13.43 | 13.43 | 160,400 |
Mar 01, 2024 | 13.67 | 14.17 | 13.50 | 13.70 | 13.70 | 132,200 |
Feb 29, 2024 | 13.30 | 14.01 | 13.06 | 13.98 | 13.98 | 169,100 |
Feb 28, 2024 | 13.44 | 13.75 | 13.19 | 13.21 | 13.21 | 104,800 |
Feb 27, 2024 | 13.92 | 14.21 | 13.50 | 13.62 | 13.62 | 88,900 |
Feb 26, 2024 | 13.44 | 14.52 | 13.43 | 13.94 | 13.94 | 222,700 |
Feb 23, 2024 | 13.51 | 13.88 | 13.11 | 13.55 | 13.55 | 112,900 |
Feb 22, 2024 | 13.37 | 14.22 | 13.11 | 13.59 | 13.59 | 220,700 |
Feb 21, 2024 | 14.37 | 14.37 | 13.13 | 13.25 | 13.25 | 205,300 |
Feb 20, 2024 | 14.89 | 15.44 | 14.53 | 14.75 | 14.75 | 178,000 |
Feb 16, 2024 | 15.82 | 16.01 | 14.56 | 15.18 | 15.18 | 285,300 |
Feb 15, 2024 | 16.45 | 16.53 | 15.41 | 16.21 | 16.21 | 175,500 |
Feb 14, 2024 | 17.01 | 17.13 | 15.65 | 16.25 | 16.25 | 373,200 |
Feb 13, 2024 | 19.05 | 20.00 | 16.34 | 16.36 | 16.36 | 577,400 |
Feb 12, 2024 | 19.35 | 22.80 | 19.05 | 22.40 | 22.40 | 557,000 |
Feb 09, 2024 | 17.19 | 18.89 | 17.18 | 18.89 | 18.89 | 100,300 |
Feb 08, 2024 | 17.00 | 17.71 | 17.00 | 17.45 | 17.45 | 46,900 |
Feb 07, 2024 | 18.66 | 18.66 | 16.66 | 17.00 | 17.00 | 151,500 |
Feb 06, 2024 | 18.57 | 19.48 | 17.66 | 18.12 | 18.12 | 154,300 |
Feb 05, 2024 | 19.68 | 19.80 | 18.24 | 19.46 | 19.46 | 81,500 |
Feb 02, 2024 | 19.57 | 20.97 | 19.10 | 19.68 | 19.68 | 121,800 |
Feb 01, 2024 | 17.16 | 19.60 | 16.98 | 19.60 | 19.60 | 103,400 |
Jan 31, 2024 | 17.85 | 17.85 | 16.51 | 17.10 | 17.10 | 79,500 |
Jan 30, 2024 | 18.06 | 18.30 | 17.06 | 17.68 | 17.68 | 54,400 |
Jan 29, 2024 | 19.92 | 19.92 | 16.71 | 17.69 | 17.69 | 259,400 |
Jan 26, 2024 | 19.78 | 19.82 | 18.66 | 19.50 | 19.50 | 110,400 |
Jan 25, 2024 | 18.81 | 20.19 | 18.24 | 19.25 | 19.25 | 185,200 |
Jan 24, 2024 | 18.00 | 18.78 | 17.91 | 18.23 | 18.23 | 84,900 |
Jan 23, 2024 | 18.53 | 18.53 | 17.90 | 18.10 | 18.10 | 92,500 |
Jan 22, 2024 | 17.56 | 18.45 | 17.41 | 18.29 | 18.29 | 206,000 |
Jan 19, 2024 | 16.19 | 17.66 | 15.61 | 17.39 | 17.39 | 175,500 |
Jan 18, 2024 | 16.86 | 17.00 | 15.53 | 16.08 | 16.08 | 117,400 |
Jan 17, 2024 | 15.27 | 16.73 | 15.10 | 16.71 | 16.71 | 171,800 |
Jan 16, 2024 | 14.71 | 15.46 | 14.71 | 15.02 | 15.02 | 35,300 |
Jan 12, 2024 | 15.56 | 15.82 | 14.71 | 14.80 | 14.80 | 43,500 |
Jan 11, 2024 | 15.47 | 15.73 | 14.61 | 15.56 | 15.56 | 46,600 |
Jan 10, 2024 | 15.57 | 15.87 | 15.32 | 15.73 | 15.73 | 77,200 |
Jan 09, 2024 | 14.79 | 15.90 | 14.77 | 15.87 | 15.87 | 77,500 |
Jan 08, 2024 | 14.90 | 14.90 | 14.01 | 14.80 | 14.80 | 80,800 |
Jan 05, 2024 | 15.22 | 15.22 | 14.57 | 14.90 | 14.90 | 54,000 |
Jan 04, 2024 | 14.83 | 15.65 | 14.76 | 15.22 | 15.22 | 109,400 |
Jan 03, 2024 | 13.60 | 14.81 | 13.51 | 14.81 | 14.81 | 220,500 |
Jan 02, 2024 | 13.68 | 13.94 | 13.00 | 13.17 | 13.17 | 73,000 |
Dec 29, 2023 | 13.74 | 14.26 | 13.12 | 13.95 | 13.95 | 72,700 |
Dec 28, 2023 | 14.00 | 14.45 | 13.53 | 13.87 | 13.87 | 61,800 |
Dec 27, 2023 | 14.40 | 14.40 | 13.60 | 13.90 | 13.90 | 88,400 |
Dec 26, 2023 | 14.95 | 14.95 | 13.61 | 14.25 | 14.25 | 106,200 |
Dec 22, 2023 | 14.10 | 14.99 | 13.75 | 14.73 | 14.73 | 118,900 |
Dec 21, 2023 | 13.61 | 14.03 | 13.31 | 14.03 | 14.03 | 117,100 |
Dec 20, 2023 | 13.46 | 14.41 | 12.36 | 13.00 | 13.00 | 240,100 |
Dec 19, 2023 | 14.78 | 14.96 | 12.90 | 13.38 | 13.38 | 297,600 |
Dec 18, 2023 | 15.75 | 15.75 | 14.00 | 14.47 | 14.47 | 175,100 |
Dec 15, 2023 | 15.63 | 15.98 | 14.74 | 15.50 | 15.50 | 60,100 |
Dec 14, 2023 | 16.15 | 16.15 | 14.35 | 15.41 | 15.41 | 111,300 |
Dec 13, 2023 | 14.38 | 16.23 | 14.38 | 15.59 | 15.59 | 154,200 |
Dec 12, 2023 | 15.11 | 15.30 | 13.53 | 14.25 | 14.25 | 113,700 |
Dec 12, 2023 | 0.22 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |