Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 10.53 | 11.58 | 10.47 | 11.25 | 11.25 | 2,368,327 |
May 01, 2024 | 9.97 | 10.32 | 9.29 | 10.15 | 10.15 | 2,628,100 |
Apr 30, 2024 | 10.07 | 10.34 | 9.94 | 9.96 | 9.96 | 1,111,200 |
Apr 29, 2024 | 10.29 | 10.49 | 10.17 | 10.29 | 10.29 | 790,100 |
Apr 26, 2024 | 10.09 | 10.36 | 9.99 | 10.12 | 10.12 | 851,400 |
Apr 25, 2024 | 9.96 | 10.20 | 9.94 | 9.97 | 9.97 | 908,400 |
Apr 24, 2024 | 10.50 | 10.77 | 10.30 | 10.34 | 10.34 | 886,900 |
Apr 23, 2024 | 9.97 | 10.64 | 9.93 | 10.54 | 10.54 | 1,096,200 |
Apr 22, 2024 | 9.90 | 10.13 | 9.83 | 10.03 | 10.03 | 898,900 |
Apr 19, 2024 | 9.95 | 10.08 | 9.76 | 9.85 | 9.85 | 1,032,600 |
Apr 18, 2024 | 9.80 | 10.18 | 9.63 | 10.00 | 10.00 | 838,300 |
Apr 17, 2024 | 9.73 | 9.99 | 9.71 | 9.75 | 9.75 | 776,300 |
Apr 16, 2024 | 9.60 | 9.84 | 9.50 | 9.70 | 9.70 | 802,000 |
Apr 15, 2024 | 9.79 | 9.83 | 9.54 | 9.72 | 9.72 | 1,199,100 |
Apr 12, 2024 | 10.05 | 10.14 | 9.73 | 9.84 | 9.84 | 744,100 |
Apr 11, 2024 | 9.88 | 10.24 | 9.70 | 10.17 | 10.17 | 1,292,700 |
Apr 10, 2024 | 9.99 | 10.00 | 9.49 | 9.69 | 9.69 | 1,157,200 |
Apr 09, 2024 | 10.20 | 10.79 | 10.12 | 10.49 | 10.49 | 984,300 |
Apr 08, 2024 | 10.08 | 10.43 | 9.90 | 10.10 | 10.10 | 1,023,000 |
Apr 05, 2024 | 10.40 | 10.57 | 9.77 | 10.06 | 10.06 | 1,111,300 |
Apr 04, 2024 | 10.85 | 11.23 | 10.55 | 10.66 | 10.66 | 1,127,600 |
Apr 03, 2024 | 10.22 | 10.75 | 9.99 | 10.70 | 10.70 | 904,400 |
Apr 02, 2024 | 9.90 | 10.22 | 9.84 | 10.15 | 10.15 | 1,254,200 |
Apr 01, 2024 | 10.41 | 10.52 | 9.75 | 10.12 | 10.12 | 1,187,500 |
Mar 28, 2024 | 10.00 | 10.55 | 10.00 | 10.33 | 10.33 | 1,401,500 |
Mar 27, 2024 | 9.79 | 10.25 | 9.74 | 10.01 | 10.01 | 1,281,400 |
Mar 26, 2024 | 9.78 | 9.98 | 9.68 | 9.69 | 9.69 | 907,600 |
Mar 25, 2024 | 9.79 | 9.96 | 9.51 | 9.65 | 9.65 | 830,600 |
Mar 22, 2024 | 9.71 | 10.07 | 9.62 | 9.75 | 9.75 | 1,249,700 |
Mar 21, 2024 | 9.56 | 9.93 | 9.56 | 9.71 | 9.71 | 1,234,300 |
Mar 20, 2024 | 9.25 | 9.64 | 9.13 | 9.46 | 9.46 | 1,448,500 |
Mar 19, 2024 | 9.08 | 9.63 | 8.91 | 9.25 | 9.25 | 1,809,400 |
Mar 18, 2024 | 9.99 | 10.38 | 9.16 | 9.24 | 9.24 | 3,027,400 |
Mar 15, 2024 | 10.98 | 11.20 | 9.85 | 9.99 | 9.99 | 5,200,100 |
Mar 14, 2024 | 12.12 | 12.12 | 11.03 | 11.09 | 11.09 | 1,151,300 |
Mar 13, 2024 | 12.21 | 12.76 | 12.11 | 12.12 | 12.12 | 789,900 |
Mar 12, 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 12.35 | 769,000 |
Mar 11, 2024 | 12.83 | 13.24 | 12.78 | 12.80 | 12.80 | 772,700 |
Mar 08, 2024 | 13.00 | 13.52 | 12.89 | 12.91 | 12.91 | 973,900 |
Mar 07, 2024 | 12.37 | 12.90 | 12.15 | 12.78 | 12.78 | 1,000,400 |
Mar 07, 2024 | 0.05 Dividend | |||||
Mar 06, 2024 | 12.46 | 12.71 | 12.25 | 12.28 | 12.23 | 910,000 |
Mar 05, 2024 | 12.25 | 12.29 | 11.95 | 12.15 | 12.10 | 867,600 |
Mar 04, 2024 | 12.84 | 12.91 | 12.40 | 12.45 | 12.40 | 1,220,300 |
Mar 01, 2024 | 13.13 | 13.37 | 12.69 | 12.80 | 12.75 | 1,303,800 |
Feb 29, 2024 | 12.97 | 13.49 | 12.67 | 13.10 | 13.05 | 1,580,600 |
Feb 28, 2024 | 12.04 | 12.73 | 11.97 | 12.68 | 12.63 | 1,157,400 |
Feb 27, 2024 | 11.90 | 12.46 | 11.83 | 12.28 | 12.23 | 1,500,400 |
Feb 26, 2024 | 10.79 | 11.74 | 10.78 | 11.72 | 11.67 | 1,263,000 |
Feb 23, 2024 | 10.90 | 11.28 | 10.57 | 10.90 | 10.86 | 1,273,900 |
Feb 22, 2024 | 11.13 | 11.39 | 10.98 | 11.08 | 11.03 | 1,174,100 |
Feb 21, 2024 | 10.99 | 11.12 | 10.81 | 11.06 | 11.01 | 948,700 |
Feb 20, 2024 | 11.65 | 11.70 | 10.99 | 11.06 | 11.01 | 1,190,300 |
Feb 16, 2024 | 12.22 | 12.39 | 11.78 | 11.81 | 11.76 | 1,263,600 |
Feb 15, 2024 | 12.22 | 12.58 | 12.22 | 12.46 | 12.41 | 865,900 |
Feb 14, 2024 | 12.25 | 12.54 | 11.97 | 12.19 | 12.14 | 831,900 |
Feb 13, 2024 | 11.83 | 12.17 | 11.74 | 11.90 | 11.85 | 1,126,100 |
Feb 12, 2024 | 12.33 | 12.81 | 12.33 | 12.53 | 12.48 | 754,500 |
Feb 09, 2024 | 12.05 | 12.36 | 11.88 | 12.35 | 12.30 | 1,155,400 |
Feb 08, 2024 | 12.25 | 12.45 | 12.03 | 12.03 | 11.98 | 1,300,300 |
Feb 07, 2024 | 12.40 | 12.52 | 12.04 | 12.26 | 12.21 | 775,200 |
Feb 06, 2024 | 12.03 | 12.49 | 11.95 | 12.40 | 12.35 | 1,228,100 |
Feb 05, 2024 | 12.27 | 12.34 | 11.96 | 12.07 | 12.02 | 787,300 |
Feb 02, 2024 | 12.66 | 12.69 | 12.30 | 12.53 | 12.48 | 549,700 |
Feb 01, 2024 | 12.57 | 13.05 | 12.45 | 12.93 | 12.88 | 921,800 |
Jan 31, 2024 | 12.51 | 13.04 | 12.17 | 12.38 | 12.33 | 1,263,300 |
Jan 30, 2024 | 13.13 | 13.20 | 12.56 | 12.56 | 12.51 | 611,000 |
Jan 29, 2024 | 12.83 | 13.31 | 12.76 | 13.27 | 13.22 | 626,200 |
Jan 26, 2024 | 13.06 | 13.27 | 12.70 | 12.81 | 12.76 | 939,200 |
Jan 25, 2024 | 13.09 | 13.47 | 12.99 | 13.45 | 13.40 | 738,100 |
Jan 24, 2024 | 13.73 | 13.73 | 12.77 | 12.87 | 12.82 | 858,200 |
Jan 23, 2024 | 13.71 | 13.71 | 13.09 | 13.33 | 13.28 | 1,071,400 |
Jan 22, 2024 | 13.12 | 13.73 | 13.07 | 13.46 | 13.41 | 1,020,700 |
Jan 19, 2024 | 12.97 | 12.99 | 12.58 | 12.97 | 12.92 | 770,800 |
Jan 18, 2024 | 12.96 | 13.02 | 12.58 | 12.90 | 12.85 | 487,400 |
Jan 17, 2024 | 12.78 | 13.04 | 12.65 | 12.82 | 12.77 | 966,200 |
Jan 16, 2024 | 12.93 | 13.12 | 12.82 | 13.10 | 13.05 | 840,900 |
Jan 12, 2024 | 13.91 | 13.94 | 13.22 | 13.36 | 13.31 | 582,600 |
Jan 11, 2024 | 14.09 | 14.14 | 13.24 | 13.76 | 13.70 | 838,800 |
Jan 10, 2024 | 14.24 | 14.29 | 13.85 | 14.09 | 14.03 | 488,000 |
Jan 09, 2024 | 14.23 | 14.44 | 14.00 | 14.32 | 14.26 | 461,700 |
Jan 08, 2024 | 14.47 | 15.00 | 14.44 | 14.58 | 14.52 | 615,000 |
Jan 05, 2024 | 14.49 | 15.08 | 14.40 | 14.48 | 14.42 | 577,900 |
Jan 04, 2024 | 14.61 | 14.95 | 14.60 | 14.79 | 14.73 | 682,800 |
Jan 03, 2024 | 15.48 | 15.56 | 14.65 | 14.82 | 14.76 | 1,005,700 |
Jan 02, 2024 | 15.13 | 16.48 | 15.12 | 16.02 | 15.95 | 1,511,700 |
Dec 29, 2023 | 15.66 | 15.79 | 15.37 | 15.52 | 15.46 | 854,500 |
Dec 28, 2023 | 15.67 | 16.26 | 15.59 | 15.77 | 15.71 | 876,000 |
Dec 27, 2023 | 15.47 | 16.16 | 15.47 | 15.78 | 15.72 | 1,113,000 |
Dec 26, 2023 | 15.24 | 15.70 | 15.08 | 15.37 | 15.31 | 671,100 |
Dec 22, 2023 | 15.33 | 15.92 | 15.03 | 15.19 | 15.13 | 825,300 |
Dec 21, 2023 | 14.90 | 15.25 | 14.63 | 15.23 | 15.17 | 1,000,300 |
Dec 20, 2023 | 15.59 | 15.94 | 14.58 | 14.61 | 14.55 | 1,085,900 |
Dec 19, 2023 | 14.30 | 15.57 | 14.30 | 15.55 | 15.49 | 1,543,900 |
Dec 18, 2023 | 15.07 | 15.15 | 13.85 | 14.17 | 14.11 | 2,672,300 |
Dec 15, 2023 | 16.58 | 16.79 | 14.13 | 15.13 | 15.07 | 4,741,100 |
Dec 14, 2023 | 16.38 | 17.11 | 16.10 | 16.54 | 16.47 | 1,858,000 |
Dec 13, 2023 | 14.19 | 15.79 | 14.00 | 15.67 | 15.61 | 1,278,500 |
Dec 12, 2023 | 14.56 | 14.75 | 14.10 | 14.22 | 14.16 | 1,187,300 |
Dec 11, 2023 | 14.56 | 14.67 | 14.18 | 14.53 | 14.47 | 795,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |