Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.85 | 11.91 | 11.69 | 11.91 | 11.91 | 11,050 |
May 02, 2024 | 11.42 | 11.93 | 11.42 | 11.84 | 11.84 | 16,100 |
May 01, 2024 | 11.73 | 11.80 | 11.31 | 11.42 | 11.42 | 13,800 |
Apr 30, 2024 | 11.39 | 11.64 | 11.39 | 11.51 | 11.51 | 15,700 |
Apr 29, 2024 | 11.69 | 11.69 | 11.41 | 11.41 | 11.41 | 5,600 |
Apr 26, 2024 | 11.11 | 11.38 | 10.67 | 11.29 | 11.29 | 9,000 |
Apr 25, 2024 | 11.20 | 11.53 | 11.03 | 11.17 | 11.17 | 21,000 |
Apr 24, 2024 | 11.25 | 11.67 | 11.10 | 11.21 | 11.21 | 24,800 |
Apr 23, 2024 | 11.13 | 11.68 | 10.92 | 11.50 | 11.50 | 6,000 |
Apr 22, 2024 | 10.49 | 11.13 | 10.36 | 11.13 | 11.13 | 7,800 |
Apr 19, 2024 | 10.32 | 10.85 | 10.32 | 10.63 | 10.63 | 22,100 |
Apr 18, 2024 | 11.26 | 11.26 | 10.20 | 10.60 | 10.60 | 17,300 |
Apr 17, 2024 | 10.45 | 10.80 | 10.38 | 10.45 | 10.45 | 8,200 |
Apr 16, 2024 | 10.93 | 10.93 | 10.39 | 10.39 | 10.39 | 4,100 |
Apr 15, 2024 | 10.13 | 10.78 | 9.99 | 10.69 | 10.69 | 39,100 |
Apr 12, 2024 | 10.04 | 10.31 | 10.01 | 10.21 | 10.21 | 11,500 |
Apr 11, 2024 | 10.51 | 10.52 | 9.78 | 10.14 | 10.14 | 19,200 |
Apr 10, 2024 | 11.44 | 11.57 | 10.42 | 10.46 | 10.46 | 15,600 |
Apr 09, 2024 | 12.17 | 12.39 | 11.68 | 11.79 | 11.79 | 10,300 |
Apr 08, 2024 | 12.10 | 12.35 | 12.07 | 12.07 | 12.07 | 11,500 |
Apr 05, 2024 | 11.92 | 12.15 | 11.91 | 11.91 | 11.91 | 7,800 |
Apr 04, 2024 | 11.70 | 12.29 | 11.70 | 12.12 | 12.12 | 19,800 |
Apr 03, 2024 | 11.95 | 12.20 | 11.55 | 11.55 | 11.55 | 17,900 |
Apr 02, 2024 | 11.80 | 12.06 | 11.80 | 11.89 | 11.89 | 62,100 |
Apr 01, 2024 | 12.27 | 12.27 | 11.86 | 12.02 | 12.02 | 19,400 |
Mar 28, 2024 | 12.05 | 12.25 | 12.05 | 12.18 | 12.18 | 18,500 |
Mar 27, 2024 | 12.05 | 12.24 | 12.00 | 12.21 | 12.21 | 11,800 |
Mar 26, 2024 | 12.17 | 12.18 | 12.01 | 12.05 | 12.05 | 34,200 |
Mar 25, 2024 | 11.87 | 12.17 | 11.80 | 12.01 | 12.01 | 22,300 |
Mar 22, 2024 | 12.47 | 12.69 | 11.77 | 11.91 | 11.91 | 9,200 |
Mar 21, 2024 | 11.90 | 12.40 | 11.90 | 12.37 | 12.37 | 29,900 |
Mar 20, 2024 | 11.74 | 11.95 | 11.74 | 11.95 | 11.95 | 15,900 |
Mar 19, 2024 | 11.77 | 11.99 | 11.75 | 11.83 | 11.83 | 16,000 |
Mar 18, 2024 | 11.77 | 12.17 | 11.72 | 11.72 | 11.72 | 13,800 |
Mar 15, 2024 | 11.96 | 12.14 | 11.81 | 11.83 | 11.83 | 52,300 |
Mar 14, 2024 | 12.10 | 12.18 | 11.99 | 12.00 | 12.00 | 49,300 |
Mar 13, 2024 | 12.15 | 12.27 | 12.06 | 12.07 | 12.07 | 33,200 |
Mar 12, 2024 | 12.18 | 12.21 | 12.05 | 12.16 | 12.16 | 21,800 |
Mar 11, 2024 | 12.20 | 12.35 | 12.10 | 12.10 | 12.10 | 14,200 |
Mar 08, 2024 | 12.46 | 12.58 | 12.16 | 12.17 | 12.17 | 8,800 |
Mar 07, 2024 | 12.20 | 12.29 | 12.15 | 12.29 | 12.29 | 10,100 |
Mar 06, 2024 | 12.35 | 12.42 | 12.10 | 12.15 | 12.15 | 9,800 |
Mar 05, 2024 | 12.10 | 12.36 | 12.10 | 12.12 | 12.12 | 9,300 |
Mar 04, 2024 | 11.92 | 12.25 | 11.80 | 11.93 | 11.93 | 16,000 |
Mar 01, 2024 | 12.02 | 12.03 | 11.86 | 12.00 | 12.00 | 26,200 |
Feb 29, 2024 | 11.95 | 12.34 | 11.95 | 12.11 | 12.11 | 30,600 |
Feb 28, 2024 | 11.75 | 12.03 | 11.65 | 12.00 | 12.00 | 43,500 |
Feb 27, 2024 | 11.67 | 11.90 | 11.65 | 11.82 | 11.82 | 14,200 |
Feb 26, 2024 | 11.50 | 11.84 | 11.50 | 11.66 | 11.66 | 12,400 |
Feb 23, 2024 | 11.78 | 11.92 | 11.61 | 11.61 | 11.61 | 6,200 |
Feb 22, 2024 | 11.60 | 11.65 | 11.44 | 11.57 | 11.57 | 33,700 |
Feb 21, 2024 | 11.82 | 11.97 | 11.54 | 11.71 | 11.71 | 15,600 |
Feb 20, 2024 | 11.79 | 12.26 | 11.70 | 11.75 | 11.75 | 16,700 |
Feb 16, 2024 | 12.09 | 12.15 | 11.84 | 11.99 | 11.99 | 14,000 |
Feb 15, 2024 | 12.04 | 12.34 | 11.68 | 12.14 | 12.14 | 26,500 |
Feb 14, 2024 | 11.57 | 11.94 | 11.54 | 11.85 | 11.85 | 13,200 |
Feb 13, 2024 | 11.42 | 11.60 | 11.21 | 11.49 | 11.49 | 51,400 |
Feb 12, 2024 | 11.95 | 12.05 | 11.81 | 11.81 | 11.81 | 46,500 |
Feb 09, 2024 | 11.53 | 11.92 | 11.53 | 11.76 | 11.76 | 18,300 |
Feb 08, 2024 | 11.22 | 11.49 | 10.98 | 11.39 | 11.39 | 17,500 |
Feb 07, 2024 | 11.22 | 11.49 | 10.33 | 11.14 | 11.14 | 37,300 |
Feb 06, 2024 | 11.28 | 11.72 | 11.11 | 11.32 | 11.32 | 23,400 |
Feb 05, 2024 | 11.50 | 11.69 | 11.37 | 11.40 | 11.40 | 25,700 |
Feb 02, 2024 | 12.20 | 12.25 | 11.70 | 11.71 | 11.71 | 17,900 |
Feb 01, 2024 | 12.17 | 12.55 | 12.17 | 12.48 | 12.48 | 18,900 |
Jan 31, 2024 | 12.34 | 12.49 | 12.26 | 12.27 | 12.27 | 20,900 |
Jan 30, 2024 | 13.05 | 13.23 | 12.48 | 12.55 | 12.55 | 47,500 |
Jan 29, 2024 | 13.38 | 13.39 | 13.06 | 13.06 | 13.06 | 44,700 |
Jan 26, 2024 | 13.55 | 13.55 | 13.02 | 13.38 | 13.38 | 6,900 |
Jan 25, 2024 | 13.50 | 13.60 | 13.27 | 13.42 | 13.42 | 13,500 |
Jan 24, 2024 | 13.44 | 13.44 | 12.85 | 13.32 | 13.32 | 9,100 |
Jan 23, 2024 | 13.76 | 13.76 | 13.42 | 13.43 | 13.43 | 11,300 |
Jan 22, 2024 | 13.32 | 13.68 | 13.32 | 13.60 | 13.60 | 12,500 |
Jan 19, 2024 | 12.68 | 13.14 | 12.57 | 13.13 | 13.13 | 13,200 |
Jan 18, 2024 | 12.91 | 13.06 | 12.42 | 12.54 | 12.54 | 24,600 |
Jan 17, 2024 | 12.77 | 13.02 | 12.77 | 12.87 | 12.87 | 9,500 |
Jan 16, 2024 | 12.91 | 13.20 | 12.81 | 13.05 | 13.05 | 13,700 |
Jan 12, 2024 | 13.95 | 13.95 | 12.95 | 13.22 | 13.22 | 30,300 |
Jan 11, 2024 | 14.15 | 14.15 | 13.70 | 13.93 | 13.93 | 29,900 |
Jan 10, 2024 | 14.13 | 14.48 | 13.76 | 14.12 | 14.12 | 31,000 |
Jan 09, 2024 | 14.22 | 14.49 | 13.84 | 14.22 | 14.22 | 18,500 |
Jan 08, 2024 | 14.68 | 14.68 | 14.07 | 14.40 | 14.40 | 11,300 |
Jan 05, 2024 | 14.09 | 14.61 | 13.93 | 14.39 | 14.39 | 61,200 |
Jan 04, 2024 | 14.01 | 14.35 | 13.97 | 14.28 | 14.28 | 15,800 |
Jan 03, 2024 | 14.30 | 14.34 | 13.76 | 13.90 | 13.90 | 27,500 |
Jan 02, 2024 | 14.25 | 14.37 | 14.04 | 14.27 | 14.27 | 11,900 |
Dec 29, 2023 | 14.62 | 14.62 | 14.20 | 14.20 | 14.20 | 19,500 |
Dec 28, 2023 | 14.50 | 14.75 | 14.45 | 14.60 | 14.60 | 20,300 |
Dec 27, 2023 | 14.54 | 14.75 | 14.30 | 14.75 | 14.75 | 21,000 |
Dec 26, 2023 | 14.47 | 14.74 | 14.41 | 14.61 | 14.61 | 20,400 |
Dec 22, 2023 | 14.25 | 14.65 | 13.81 | 14.57 | 14.57 | 29,600 |
Dec 21, 2023 | 14.34 | 14.57 | 13.91 | 14.10 | 14.10 | 22,400 |
Dec 20, 2023 | 14.74 | 15.39 | 13.86 | 14.11 | 14.11 | 50,000 |
Dec 19, 2023 | 13.92 | 14.76 | 13.77 | 14.76 | 14.76 | 39,500 |
Dec 18, 2023 | 14.12 | 14.12 | 13.40 | 13.89 | 13.89 | 20,300 |
Dec 15, 2023 | 13.44 | 14.12 | 13.21 | 14.12 | 14.12 | 109,900 |
Dec 14, 2023 | 13.21 | 13.50 | 12.94 | 13.33 | 13.33 | 43,300 |
Dec 13, 2023 | 12.14 | 13.24 | 12.02 | 12.95 | 12.95 | 45,800 |
Dec 12, 2023 | 12.41 | 12.41 | 11.97 | 12.05 | 12.05 | 25,300 |
Dec 11, 2023 | 12.60 | 12.60 | 12.24 | 12.28 | 12.28 | 16,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |