Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 12.10 | 12.13 | 11.81 | 12.06 | 12.06 | 202,297 |
May 20, 2024 | 11.81 | 12.08 | 11.81 | 12.07 | 12.07 | 116,100 |
May 17, 2024 | 12.07 | 12.08 | 11.66 | 12.04 | 12.04 | 241,900 |
May 16, 2024 | 11.80 | 12.08 | 11.80 | 12.07 | 12.07 | 142,400 |
May 15, 2024 | 11.04 | 11.46 | 11.04 | 11.41 | 11.41 | 24,600 |
May 14, 2024 | 11.26 | 11.52 | 11.26 | 11.35 | 11.35 | 25,600 |
May 13, 2024 | 11.78 | 11.78 | 11.24 | 11.59 | 11.59 | 26,500 |
May 10, 2024 | 11.50 | 11.55 | 11.50 | 11.51 | 11.51 | 29,000 |
May 09, 2024 | 11.10 | 11.15 | 11.09 | 11.11 | 11.11 | 17,600 |
May 08, 2024 | 10.92 | 10.97 | 10.89 | 10.92 | 10.92 | 21,900 |
May 07, 2024 | 10.67 | 10.97 | 10.67 | 10.93 | 10.93 | 16,300 |
May 06, 2024 | 10.89 | 10.94 | 10.89 | 10.92 | 10.92 | 35,100 |
May 03, 2024 | 10.91 | 10.94 | 10.89 | 10.94 | 10.94 | 23,300 |
May 02, 2024 | 10.74 | 10.93 | 10.74 | 10.89 | 10.89 | 17,500 |
May 01, 2024 | 10.72 | 10.79 | 10.68 | 10.70 | 10.70 | 32,000 |
Apr 30, 2024 | 10.40 | 10.78 | 10.40 | 10.65 | 10.65 | 44,000 |
Apr 29, 2024 | 10.68 | 10.68 | 10.57 | 10.62 | 10.62 | 73,900 |
Apr 26, 2024 | 11.00 | 11.00 | 10.50 | 10.51 | 10.51 | 35,500 |
Apr 25, 2024 | 10.58 | 10.61 | 10.54 | 10.61 | 10.61 | 79,600 |
Apr 24, 2024 | 10.48 | 10.52 | 10.47 | 10.51 | 10.51 | 18,800 |
Apr 23, 2024 | 10.11 | 10.61 | 10.11 | 10.47 | 10.47 | 17,500 |
Apr 22, 2024 | 10.49 | 10.50 | 10.41 | 10.49 | 10.49 | 36,900 |
Apr 19, 2024 | 10.47 | 10.50 | 10.45 | 10.49 | 10.49 | 41,800 |
Apr 18, 2024 | 10.42 | 10.47 | 10.13 | 10.43 | 10.43 | 64,200 |
Apr 17, 2024 | 10.28 | 10.28 | 10.10 | 10.17 | 10.17 | 81,000 |
Apr 16, 2024 | 10.12 | 10.17 | 10.11 | 10.12 | 10.12 | 53,000 |
Apr 15, 2024 | 10.22 | 10.23 | 10.14 | 10.14 | 10.14 | 51,900 |
Apr 12, 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | 17,600 |
Apr 11, 2024 | 9.99 | 10.33 | 9.99 | 10.29 | 10.29 | 39,700 |
Apr 10, 2024 | 10.17 | 10.26 | 10.06 | 10.25 | 10.25 | 35,500 |
Apr 09, 2024 | 10.27 | 10.28 | 10.24 | 10.25 | 10.25 | 16,300 |
Apr 08, 2024 | 9.98 | 10.28 | 9.98 | 10.19 | 10.19 | 128,800 |
Apr 05, 2024 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 33,700 |
Apr 04, 2024 | 10.23 | 10.29 | 10.16 | 10.16 | 10.16 | 69,800 |
Apr 03, 2024 | 10.19 | 10.24 | 10.18 | 10.19 | 10.19 | 153,700 |
Apr 02, 2024 | 10.15 | 10.28 | 10.10 | 10.25 | 10.25 | 20,400 |
Apr 01, 2024 | 9.84 | 10.14 | 9.84 | 10.03 | 10.03 | 40,100 |
Mar 28, 2024 | 10.15 | 10.15 | 9.97 | 10.02 | 10.02 | 35,700 |
Mar 27, 2024 | 9.78 | 10.15 | 9.78 | 10.05 | 10.05 | 35,600 |
Mar 26, 2024 | 10.03 | 10.20 | 9.88 | 10.15 | 10.15 | 111,300 |
Mar 25, 2024 | 9.71 | 10.36 | 9.71 | 9.99 | 9.99 | 51,100 |
Mar 22, 2024 | 10.39 | 10.39 | 9.99 | 9.99 | 9.99 | 137,200 |
Mar 21, 2024 | 10.10 | 10.13 | 10.08 | 10.09 | 10.09 | 57,000 |
Mar 20, 2024 | 9.99 | 10.03 | 9.95 | 10.03 | 10.03 | 21,600 |
Mar 19, 2024 | 9.63 | 10.02 | 9.63 | 10.02 | 10.02 | 68,000 |
Mar 18, 2024 | 10.00 | 10.06 | 10.00 | 10.02 | 10.02 | 55,400 |
Mar 15, 2024 | 9.90 | 10.13 | 9.90 | 10.12 | 10.12 | 112,600 |
Mar 14, 2024 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | 44,700 |
Mar 13, 2024 | 10.33 | 10.38 | 10.25 | 10.27 | 10.27 | 42,400 |
Mar 12, 2024 | 10.40 | 10.44 | 10.37 | 10.42 | 10.42 | 196,600 |
Mar 11, 2024 | 10.66 | 10.66 | 10.34 | 10.36 | 10.36 | 16,700 |
Mar 08, 2024 | 10.08 | 10.34 | 10.08 | 10.32 | 10.32 | 56,800 |
Mar 07, 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 20,600 |
Mar 06, 2024 | 10.50 | 10.50 | 10.22 | 10.25 | 10.25 | 37,100 |
Mar 05, 2024 | 10.15 | 10.20 | 10.13 | 10.13 | 10.13 | 43,300 |
Mar 04, 2024 | 10.68 | 10.68 | 9.93 | 10.15 | 10.15 | 26,200 |
Mar 01, 2024 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 51,200 |
Feb 29, 2024 | 10.27 | 10.62 | 9.95 | 10.22 | 10.22 | 87,000 |
Feb 28, 2024 | 10.26 | 10.31 | 10.25 | 10.27 | 10.27 | 52,600 |
Feb 27, 2024 | 10.44 | 10.46 | 10.37 | 10.46 | 10.46 | 43,300 |
Feb 26, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 61,700 |
Feb 23, 2024 | 10.50 | 10.60 | 10.26 | 10.53 | 10.53 | 117,400 |
Feb 22, 2024 | 10.39 | 10.40 | 10.35 | 10.35 | 10.35 | 17,800 |
Feb 21, 2024 | 10.32 | 10.36 | 10.28 | 10.32 | 10.32 | 144,700 |
Feb 20, 2024 | 10.04 | 10.19 | 10.04 | 10.08 | 10.08 | 81,900 |
Feb 16, 2024 | 9.90 | 10.02 | 9.90 | 9.97 | 9.97 | 30,500 |
Feb 15, 2024 | 9.91 | 9.94 | 9.88 | 9.90 | 9.90 | 38,700 |
Feb 14, 2024 | 9.82 | 9.87 | 9.80 | 9.87 | 9.87 | 31,400 |
Feb 13, 2024 | 10.05 | 10.05 | 9.68 | 9.79 | 9.79 | 34,500 |
Feb 12, 2024 | 9.78 | 9.96 | 9.78 | 9.91 | 9.91 | 27,100 |
Feb 09, 2024 | 9.68 | 9.75 | 9.64 | 9.71 | 9.71 | 65,400 |
Feb 08, 2024 | 9.80 | 9.80 | 9.69 | 9.69 | 9.69 | 36,200 |
Feb 07, 2024 | 9.90 | 9.90 | 9.83 | 9.89 | 9.89 | 25,300 |
Feb 06, 2024 | 9.84 | 10.01 | 9.84 | 10.01 | 10.01 | 97,900 |
Feb 05, 2024 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 105,800 |
Feb 02, 2024 | 9.56 | 9.59 | 9.51 | 9.57 | 9.57 | 52,400 |
Feb 01, 2024 | 9.66 | 9.69 | 9.58 | 9.66 | 9.66 | 92,300 |
Jan 31, 2024 | 9.70 | 9.80 | 9.67 | 9.71 | 9.71 | 141,000 |
Jan 30, 2024 | 9.61 | 9.70 | 9.61 | 9.69 | 9.69 | 58,900 |
Jan 29, 2024 | 9.79 | 9.80 | 9.71 | 9.77 | 9.77 | 82,600 |
Jan 26, 2024 | 9.76 | 9.79 | 9.73 | 9.77 | 9.77 | 70,500 |
Jan 25, 2024 | 9.79 | 9.79 | 9.67 | 9.69 | 9.69 | 108,500 |
Jan 24, 2024 | 9.69 | 9.69 | 9.60 | 9.61 | 9.61 | 198,200 |
Jan 23, 2024 | 9.28 | 9.30 | 9.20 | 9.23 | 9.23 | 105,100 |
Jan 22, 2024 | 9.10 | 9.10 | 9.00 | 9.07 | 9.07 | 171,800 |
Jan 19, 2024 | 9.08 | 9.23 | 9.06 | 9.22 | 9.22 | 76,500 |
Jan 18, 2024 | 9.18 | 9.18 | 9.02 | 9.03 | 9.03 | 191,300 |
Jan 17, 2024 | 9.06 | 9.06 | 8.98 | 9.01 | 9.01 | 175,600 |
Jan 16, 2024 | 9.30 | 9.30 | 9.20 | 9.21 | 9.21 | 116,800 |
Jan 12, 2024 | 9.41 | 9.44 | 9.38 | 9.39 | 9.39 | 73,200 |
Jan 11, 2024 | 9.32 | 9.35 | 9.30 | 9.34 | 9.34 | 173,900 |
Jan 10, 2024 | 9.24 | 9.38 | 9.24 | 9.36 | 9.36 | 72,800 |
Jan 09, 2024 | 9.32 | 9.35 | 9.31 | 9.32 | 9.32 | 77,500 |
Jan 08, 2024 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | 90,400 |
Jan 05, 2024 | 9.52 | 9.58 | 9.52 | 9.55 | 9.55 | 63,000 |
Jan 04, 2024 | 9.57 | 9.61 | 9.56 | 9.58 | 9.58 | 40,500 |
Jan 03, 2024 | 9.49 | 9.58 | 9.49 | 9.52 | 9.52 | 87,400 |
Jan 02, 2024 | 9.22 | 9.75 | 9.22 | 9.48 | 9.48 | 77,800 |
Dec 29, 2023 | 9.66 | 9.75 | 9.66 | 9.72 | 9.72 | 53,500 |
Dec 28, 2023 | 9.58 | 9.65 | 9.58 | 9.62 | 9.62 | 65,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |