Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.30 | 12.45 | 12.28 | 12.37 | 12.37 | 65,900 |
May 02, 2024 | 12.01 | 12.10 | 11.90 | 12.09 | 12.09 | 172,200 |
May 01, 2024 | 11.64 | 12.11 | 11.54 | 11.80 | 11.80 | 60,400 |
Apr 30, 2024 | 12.16 | 12.21 | 11.75 | 11.75 | 11.75 | 75,200 |
Apr 29, 2024 | 12.68 | 12.84 | 12.58 | 12.83 | 12.83 | 37,100 |
Apr 26, 2024 | 12.59 | 12.77 | 12.53 | 12.67 | 12.67 | 30,300 |
Apr 25, 2024 | 12.52 | 12.80 | 12.51 | 12.76 | 12.76 | 28,800 |
Apr 24, 2024 | 13.10 | 13.17 | 12.55 | 12.64 | 12.64 | 39,100 |
Apr 23, 2024 | 12.85 | 13.18 | 12.82 | 12.98 | 12.98 | 167,200 |
Apr 22, 2024 | 12.95 | 12.96 | 12.80 | 12.88 | 12.88 | 257,300 |
Apr 19, 2024 | 12.47 | 12.55 | 12.33 | 12.54 | 12.54 | 28,200 |
Apr 18, 2024 | 12.22 | 12.48 | 12.19 | 12.38 | 12.38 | 62,200 |
Apr 17, 2024 | 12.25 | 12.33 | 11.77 | 12.12 | 12.12 | 97,800 |
Apr 16, 2024 | 12.46 | 12.46 | 12.13 | 12.34 | 12.34 | 25,300 |
Apr 15, 2024 | 13.07 | 13.07 | 12.23 | 12.52 | 12.52 | 92,700 |
Apr 12, 2024 | 14.07 | 14.07 | 12.46 | 12.97 | 12.97 | 206,800 |
Apr 11, 2024 | 14.40 | 14.45 | 14.07 | 14.25 | 14.25 | 39,800 |
Apr 10, 2024 | 13.90 | 14.35 | 13.85 | 14.26 | 14.26 | 52,900 |
Apr 09, 2024 | 14.69 | 14.73 | 13.98 | 14.24 | 14.24 | 64,900 |
Apr 08, 2024 | 14.50 | 15.07 | 14.48 | 14.98 | 14.98 | 232,800 |
Apr 05, 2024 | 13.20 | 13.50 | 13.19 | 13.42 | 13.42 | 98,600 |
Apr 04, 2024 | 13.60 | 13.93 | 13.59 | 13.63 | 13.63 | 84,400 |
Apr 03, 2024 | 13.36 | 13.64 | 13.31 | 13.31 | 13.31 | 30,900 |
Apr 02, 2024 | 13.23 | 13.42 | 13.05 | 13.26 | 13.26 | 85,800 |
Apr 01, 2024 | 14.39 | 14.45 | 13.75 | 14.10 | 14.10 | 141,500 |
Mar 28, 2024 | 14.51 | 14.61 | 14.36 | 14.42 | 14.42 | 56,200 |
Mar 27, 2024 | 14.83 | 14.83 | 14.00 | 14.12 | 14.12 | 36,100 |
Mar 26, 2024 | 14.72 | 14.72 | 14.40 | 14.41 | 14.41 | 59,100 |
Mar 25, 2024 | 13.81 | 14.82 | 13.81 | 14.75 | 14.75 | 147,000 |
Mar 22, 2024 | 13.83 | 13.83 | 13.31 | 13.54 | 13.54 | 150,700 |
Mar 21, 2024 | 14.38 | 14.44 | 13.85 | 13.96 | 13.96 | 95,800 |
Mar 20, 2024 | 13.56 | 13.77 | 12.75 | 13.72 | 13.72 | 179,800 |
Mar 19, 2024 | 13.40 | 13.58 | 13.03 | 13.54 | 13.54 | 159,600 |
Mar 18, 2024 | 14.40 | 14.52 | 14.00 | 14.09 | 14.09 | 174,100 |
Mar 15, 2024 | 14.96 | 15.42 | 14.86 | 14.90 | 14.90 | 102,800 |
Mar 14, 2024 | 15.96 | 15.96 | 15.05 | 15.31 | 15.31 | 154,400 |
Mar 13, 2024 | 16.19 | 16.27 | 15.98 | 16.25 | 16.25 | 99,600 |
Mar 12, 2024 | 16.38 | 16.40 | 15.51 | 16.11 | 16.11 | 106,600 |
Mar 11, 2024 | 16.50 | 16.60 | 16.24 | 16.36 | 16.36 | 90,500 |
Mar 08, 2024 | 16.12 | 16.25 | 15.54 | 16.07 | 16.07 | 271,400 |
Mar 07, 2024 | 15.58 | 15.97 | 15.38 | 15.96 | 15.96 | 230,100 |
Mar 06, 2024 | 15.59 | 15.83 | 15.13 | 15.71 | 15.71 | 271,600 |
Mar 05, 2024 | 15.29 | 15.57 | 13.03 | 13.75 | 13.75 | 569,000 |
Mar 04, 2024 | 14.40 | 14.73 | 14.22 | 14.66 | 14.66 | 366,700 |
Mar 01, 2024 | 13.99 | 14.03 | 13.73 | 14.00 | 14.00 | 110,500 |
Feb 29, 2024 | 14.13 | 14.21 | 13.58 | 13.82 | 13.82 | 395,100 |
Feb 28, 2024 | 13.52 | 14.17 | 13.02 | 13.37 | 13.37 | 309,600 |
Feb 27, 2024 | 13.25 | 13.30 | 13.02 | 13.25 | 13.25 | 157,000 |
Feb 26, 2024 | 12.46 | 13.01 | 12.46 | 12.96 | 12.96 | 201,400 |
Feb 23, 2024 | 12.01 | 12.03 | 11.82 | 11.99 | 11.99 | 82,200 |
Feb 22, 2024 | 11.99 | 12.31 | 11.94 | 12.21 | 12.21 | 115,400 |
Feb 21, 2024 | 11.72 | 11.91 | 11.67 | 11.77 | 11.77 | 146,700 |
Feb 20, 2024 | 12.08 | 12.12 | 11.72 | 12.09 | 12.09 | 109,300 |
Feb 16, 2024 | 11.44 | 11.51 | 11.19 | 11.29 | 11.29 | 66,800 |
Feb 15, 2024 | 11.48 | 11.67 | 11.41 | 11.54 | 11.54 | 94,100 |
Feb 14, 2024 | 11.20 | 11.28 | 11.13 | 11.26 | 11.26 | 147,900 |
Feb 13, 2024 | 10.64 | 10.75 | 10.57 | 10.68 | 10.68 | 44,400 |
Feb 12, 2024 | 10.12 | 10.77 | 10.12 | 10.76 | 10.76 | 147,900 |
Feb 09, 2024 | 10.09 | 10.27 | 10.08 | 10.14 | 10.14 | 97,900 |
Feb 08, 2024 | 9.89 | 10.01 | 9.80 | 9.87 | 9.87 | 67,800 |
Feb 07, 2024 | 9.63 | 9.93 | 9.59 | 9.91 | 9.91 | 62,400 |
Feb 06, 2024 | 9.47 | 9.70 | 9.47 | 9.66 | 9.66 | 104,400 |
Feb 05, 2024 | 9.41 | 9.43 | 9.27 | 9.29 | 9.29 | 39,900 |
Feb 02, 2024 | 9.31 | 9.44 | 9.28 | 9.32 | 9.32 | 62,800 |
Feb 01, 2024 | 9.28 | 9.39 | 9.21 | 9.32 | 9.32 | 120,300 |
Jan 31, 2024 | 9.36 | 9.55 | 9.27 | 9.27 | 9.27 | 250,400 |
Jan 30, 2024 | 9.40 | 9.69 | 9.37 | 9.64 | 9.64 | 112,500 |
Jan 29, 2024 | 9.15 | 9.41 | 9.11 | 9.35 | 9.35 | 139,600 |
Jan 26, 2024 | 9.14 | 9.28 | 9.14 | 9.19 | 9.19 | 154,900 |
Jan 25, 2024 | 8.97 | 9.03 | 8.83 | 9.02 | 9.02 | 74,900 |
Jan 24, 2024 | 9.03 | 9.13 | 8.94 | 8.94 | 8.94 | 47,700 |
Jan 23, 2024 | 8.88 | 9.07 | 8.84 | 8.96 | 8.96 | 110,100 |
Jan 22, 2024 | 9.64 | 9.70 | 9.35 | 9.51 | 9.51 | 170,900 |
Jan 19, 2024 | 10.04 | 10.17 | 9.84 | 10.08 | 10.08 | 45,000 |
Jan 18, 2024 | 10.29 | 10.31 | 9.84 | 9.92 | 9.92 | 80,900 |
Jan 17, 2024 | 10.40 | 10.47 | 10.24 | 10.34 | 10.34 | 58,500 |
Jan 16, 2024 | 10.29 | 10.54 | 10.16 | 10.54 | 10.54 | 52,300 |
Jan 15, 2024 | 10.25 | 10.40 | 10.20 | 10.31 | 10.31 | 367,400 |
Jan 12, 2024 | 10.95 | 11.05 | 10.44 | 10.45 | 10.45 | 170,500 |
Jan 11, 2024 | 10.78 | 10.97 | 10.46 | 10.58 | 10.58 | 360,400 |
Jan 10, 2024 | 9.73 | 10.20 | 9.69 | 10.13 | 10.13 | 379,100 |
Jan 09, 2024 | 9.19 | 9.26 | 9.13 | 9.20 | 9.20 | 180,000 |
Jan 08, 2024 | 9.30 | 9.61 | 9.16 | 9.52 | 9.52 | 193,800 |
Jan 05, 2024 | 9.11 | 9.25 | 9.00 | 9.12 | 9.12 | 83,900 |
Jan 04, 2024 | 9.13 | 9.37 | 9.08 | 9.32 | 9.32 | 86,800 |
Jan 03, 2024 | 9.17 | 9.17 | 8.93 | 9.04 | 9.04 | 145,300 |
Jan 02, 2024 | 9.70 | 9.77 | 9.60 | 9.64 | 9.64 | 192,300 |
Dec 29, 2023 | 9.75 | 9.76 | 9.31 | 9.52 | 9.52 | 228,900 |
Dec 28, 2023 | 9.75 | 9.76 | 9.58 | 9.66 | 9.66 | 177,100 |
Dec 27, 2023 | 9.42 | 9.70 | 9.40 | 9.63 | 9.63 | 181,000 |
Dec 22, 2023 | 9.39 | 9.56 | 9.39 | 9.48 | 9.48 | 184,100 |
Dec 21, 2023 | 9.12 | 9.15 | 9.02 | 9.15 | 9.15 | 34,200 |
Dec 20, 2023 | 9.18 | 9.21 | 8.81 | 8.90 | 8.90 | 76,300 |
Dec 19, 2023 | 9.04 | 9.04 | 8.72 | 8.84 | 8.84 | 99,600 |
Dec 18, 2023 | 8.85 | 8.92 | 8.76 | 8.88 | 8.88 | 164,800 |
Dec 15, 2023 | 9.19 | 9.19 | 9.10 | 9.17 | 9.17 | 29,900 |
Dec 14, 2023 | 9.44 | 9.44 | 9.27 | 9.35 | 9.35 | 89,500 |
Dec 13, 2023 | 8.93 | 9.23 | 8.90 | 9.23 | 9.23 | 115,300 |
Dec 12, 2023 | 9.01 | 9.07 | 8.84 | 8.90 | 8.90 | 323,700 |
Dec 11, 2023 | 9.10 | 9.10 | 8.81 | 8.97 | 8.97 | 141,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |