Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.96 | 9.99 | 9.80 | 9.80 | 9.80 | 9,504 |
May 02, 2024 | 9.65 | 9.82 | 9.64 | 9.76 | 9.76 | 16,600 |
May 01, 2024 | 9.81 | 9.95 | 9.75 | 9.92 | 9.92 | 11,300 |
Apr 30, 2024 | 9.84 | 9.94 | 9.74 | 9.79 | 9.79 | 43,600 |
Apr 29, 2024 | 9.86 | 10.26 | 9.86 | 10.23 | 10.23 | 22,200 |
Apr 26, 2024 | 9.94 | 9.94 | 9.68 | 9.78 | 9.78 | 29,800 |
Apr 25, 2024 | 10.13 | 10.19 | 10.02 | 10.13 | 10.13 | 44,000 |
Apr 24, 2024 | 10.21 | 10.22 | 10.07 | 10.21 | 10.21 | 57,400 |
Apr 23, 2024 | 10.50 | 10.58 | 10.40 | 10.57 | 10.57 | 80,300 |
Apr 22, 2024 | 10.47 | 10.57 | 10.44 | 10.56 | 10.56 | 80,400 |
Apr 19, 2024 | 10.22 | 10.42 | 10.22 | 10.42 | 10.42 | 10,600 |
Apr 18, 2024 | 10.14 | 10.25 | 10.11 | 10.25 | 10.25 | 72,500 |
Apr 17, 2024 | 10.15 | 10.18 | 10.06 | 10.09 | 10.09 | 83,100 |
Apr 16, 2024 | 9.98 | 10.12 | 9.91 | 10.08 | 10.08 | 94,000 |
Apr 15, 2024 | 10.17 | 10.19 | 10.01 | 10.10 | 10.10 | 68,300 |
Apr 12, 2024 | 10.22 | 10.26 | 10.12 | 10.15 | 10.15 | 16,500 |
Apr 11, 2024 | 10.35 | 10.35 | 10.05 | 10.13 | 10.13 | 86,400 |
Apr 10, 2024 | 10.28 | 10.33 | 10.07 | 10.07 | 10.07 | 38,900 |
Apr 09, 2024 | 10.35 | 10.44 | 10.33 | 10.40 | 10.40 | 96,100 |
Apr 08, 2024 | 10.44 | 10.44 | 10.24 | 10.35 | 10.35 | 75,100 |
Apr 05, 2024 | 9.72 | 9.87 | 9.69 | 9.85 | 9.85 | 25,400 |
Apr 04, 2024 | 9.97 | 10.08 | 9.87 | 9.89 | 9.89 | 48,300 |
Apr 03, 2024 | 9.35 | 9.55 | 9.35 | 9.54 | 9.54 | 36,600 |
Apr 02, 2024 | 9.65 | 9.65 | 9.46 | 9.46 | 9.46 | 39,600 |
Apr 01, 2024 | 9.66 | 10.25 | 9.66 | 10.08 | 10.08 | 22,000 |
Mar 28, 2024 | 9.98 | 10.11 | 9.95 | 9.99 | 9.99 | 97,800 |
Mar 27, 2024 | 9.75 | 9.98 | 9.69 | 9.90 | 9.90 | 25,400 |
Mar 26, 2024 | 9.90 | 10.02 | 9.86 | 9.94 | 9.94 | 32,100 |
Mar 25, 2024 | 9.87 | 9.99 | 9.85 | 9.85 | 9.85 | 35,100 |
Mar 22, 2024 | 9.93 | 9.93 | 9.80 | 9.86 | 9.86 | 39,700 |
Mar 21, 2024 | 9.88 | 9.92 | 9.84 | 9.84 | 9.84 | 27,500 |
Mar 20, 2024 | 9.67 | 9.90 | 9.67 | 9.83 | 9.83 | 33,500 |
Mar 19, 2024 | 9.57 | 9.88 | 9.57 | 9.75 | 9.75 | 42,600 |
Mar 18, 2024 | 9.82 | 9.92 | 9.73 | 9.78 | 9.78 | 38,400 |
Mar 15, 2024 | 9.84 | 10.01 | 9.70 | 9.82 | 9.82 | 17,300 |
Mar 15, 2024 | 0.114 Dividend | |||||
Mar 14, 2024 | 9.90 | 9.94 | 9.78 | 9.86 | 9.75 | 55,700 |
Mar 13, 2024 | 9.89 | 10.01 | 9.83 | 9.91 | 9.80 | 15,200 |
Mar 12, 2024 | 9.69 | 9.83 | 9.64 | 9.72 | 9.61 | 29,400 |
Mar 11, 2024 | 9.39 | 9.39 | 9.17 | 9.33 | 9.22 | 47,300 |
Mar 08, 2024 | 9.81 | 9.81 | 9.50 | 9.50 | 9.39 | 31,500 |
Mar 07, 2024 | 10.12 | 10.16 | 10.03 | 10.05 | 9.93 | 51,700 |
Mar 06, 2024 | 10.48 | 10.65 | 10.45 | 10.54 | 10.42 | 25,400 |
Mar 05, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 10.40 | 69,000 |
Mar 04, 2024 | 10.96 | 10.96 | 10.65 | 10.70 | 10.58 | 29,200 |
Mar 01, 2024 | 11.55 | 11.62 | 11.53 | 11.56 | 11.43 | 19,500 |
Feb 29, 2024 | 11.67 | 11.67 | 11.49 | 11.56 | 11.43 | 75,600 |
Feb 28, 2024 | 11.49 | 11.60 | 11.46 | 11.48 | 11.35 | 23,800 |
Feb 27, 2024 | 11.49 | 11.64 | 11.49 | 11.64 | 11.51 | 12,900 |
Feb 26, 2024 | 11.50 | 11.50 | 11.37 | 11.40 | 11.27 | 17,800 |
Feb 23, 2024 | 11.51 | 11.60 | 11.42 | 11.54 | 11.41 | 15,400 |
Feb 22, 2024 | 11.59 | 11.60 | 11.37 | 11.57 | 11.44 | 24,000 |
Feb 21, 2024 | 11.37 | 11.40 | 11.14 | 11.29 | 11.16 | 14,400 |
Feb 20, 2024 | 11.67 | 11.67 | 11.54 | 11.62 | 11.49 | 21,500 |
Feb 16, 2024 | 11.73 | 11.77 | 11.61 | 11.77 | 11.63 | 9,900 |
Feb 15, 2024 | 11.80 | 11.89 | 11.73 | 11.83 | 11.69 | 22,100 |
Feb 14, 2024 | 11.61 | 11.78 | 11.58 | 11.70 | 11.57 | 32,400 |
Feb 13, 2024 | 12.32 | 12.44 | 12.12 | 12.18 | 12.04 | 21,400 |
Feb 12, 2024 | 12.86 | 12.90 | 12.75 | 12.78 | 12.63 | 18,200 |
Feb 09, 2024 | 12.58 | 12.85 | 12.57 | 12.79 | 12.64 | 21,400 |
Feb 08, 2024 | 12.31 | 12.44 | 12.31 | 12.41 | 12.27 | 9,400 |
Feb 07, 2024 | 12.23 | 12.34 | 12.22 | 12.25 | 12.11 | 17,900 |
Feb 06, 2024 | 12.06 | 12.18 | 12.06 | 12.13 | 11.98 | 62,400 |
Feb 05, 2024 | 12.35 | 12.44 | 12.35 | 12.44 | 12.30 | 13,300 |
Feb 02, 2024 | 12.45 | 12.53 | 12.40 | 12.46 | 12.32 | 28,400 |
Feb 01, 2024 | 12.33 | 12.56 | 12.32 | 12.56 | 12.41 | 5,800 |
Jan 31, 2024 | 12.19 | 12.32 | 12.17 | 12.17 | 12.03 | 5,300 |
Jan 30, 2024 | 12.16 | 12.17 | 11.99 | 12.14 | 12.00 | 9,200 |
Jan 29, 2024 | 12.22 | 12.52 | 12.21 | 12.48 | 12.33 | 19,100 |
Jan 26, 2024 | 12.39 | 12.41 | 12.23 | 12.28 | 12.14 | 9,100 |
Jan 25, 2024 | 12.27 | 12.30 | 12.01 | 12.04 | 11.90 | 12,900 |
Jan 24, 2024 | 12.49 | 12.53 | 12.28 | 12.28 | 12.14 | 20,200 |
Jan 23, 2024 | 12.39 | 12.44 | 12.31 | 12.40 | 12.26 | 14,200 |
Jan 22, 2024 | 11.94 | 12.25 | 11.94 | 12.16 | 12.02 | 51,700 |
Jan 19, 2024 | 11.81 | 11.81 | 11.58 | 11.72 | 11.58 | 52,200 |
Jan 18, 2024 | 11.96 | 12.08 | 11.91 | 12.01 | 11.87 | 36,000 |
Jan 17, 2024 | 11.55 | 11.55 | 11.25 | 11.27 | 11.14 | 33,400 |
Jan 16, 2024 | 11.92 | 11.98 | 11.77 | 11.89 | 11.76 | 23,200 |
Jan 12, 2024 | 12.10 | 12.20 | 11.95 | 11.95 | 11.81 | 42,600 |
Jan 11, 2024 | 12.20 | 12.25 | 12.00 | 12.14 | 12.00 | 47,000 |
Jan 10, 2024 | 12.19 | 12.20 | 12.00 | 12.13 | 11.99 | 21,800 |
Jan 09, 2024 | 12.56 | 12.56 | 12.35 | 12.47 | 12.33 | 29,000 |
Jan 08, 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 12.50 | 40,900 |
Jan 05, 2024 | 12.36 | 12.52 | 12.35 | 12.46 | 12.32 | 23,400 |
Jan 04, 2024 | 12.27 | 12.36 | 12.17 | 12.27 | 12.13 | 52,900 |
Jan 03, 2024 | 12.40 | 12.42 | 12.30 | 12.33 | 12.19 | 22,200 |
Jan 02, 2024 | 12.51 | 12.51 | 12.42 | 12.51 | 12.37 | 23,900 |
Dec 29, 2023 | 12.30 | 13.08 | 12.30 | 12.62 | 12.47 | 9,300 |
Dec 28, 2023 | 12.65 | 12.79 | 12.59 | 12.66 | 12.51 | 23,200 |
Dec 27, 2023 | 12.74 | 12.85 | 12.72 | 12.80 | 12.65 | 32,800 |
Dec 26, 2023 | 12.54 | 12.65 | 12.48 | 12.65 | 12.50 | 23,200 |
Dec 22, 2023 | 12.71 | 12.72 | 12.35 | 12.65 | 12.50 | 47,100 |
Dec 21, 2023 | 12.70 | 12.83 | 12.60 | 12.78 | 12.63 | 52,200 |
Dec 20, 2023 | 12.92 | 12.96 | 12.70 | 12.74 | 12.59 | 39,400 |
Dec 19, 2023 | 12.75 | 12.98 | 12.72 | 12.89 | 12.74 | 40,400 |
Dec 18, 2023 | 12.40 | 12.53 | 12.25 | 12.45 | 12.31 | 33,000 |
Dec 15, 2023 | 11.83 | 11.98 | 11.76 | 11.87 | 11.73 | 30,000 |
Dec 14, 2023 | 11.62 | 11.79 | 11.61 | 11.66 | 11.53 | 74,900 |
Dec 13, 2023 | 10.50 | 10.74 | 10.50 | 10.74 | 10.62 | 60,200 |
Dec 12, 2023 | 10.22 | 10.22 | 10.05 | 10.08 | 9.96 | 40,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |