Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.12 | 11.36 | 11.00 | 11.34 | 11.34 | 76,864 |
May 02, 2024 | 11.00 | 11.12 | 10.80 | 11.03 | 11.03 | 132,000 |
May 01, 2024 | 11.24 | 11.40 | 10.88 | 10.96 | 10.96 | 107,300 |
Apr 30, 2024 | 11.79 | 11.79 | 11.16 | 11.27 | 11.27 | 73,200 |
Apr 29, 2024 | 11.69 | 12.02 | 11.59 | 11.95 | 11.95 | 98,900 |
Apr 26, 2024 | 11.29 | 11.76 | 11.29 | 11.68 | 11.68 | 94,300 |
Apr 25, 2024 | 11.06 | 11.27 | 10.91 | 11.23 | 11.23 | 97,700 |
Apr 24, 2024 | 11.02 | 11.27 | 10.99 | 11.20 | 11.20 | 96,000 |
Apr 23, 2024 | 11.41 | 11.59 | 11.03 | 11.05 | 11.05 | 95,900 |
Apr 22, 2024 | 11.15 | 11.47 | 10.94 | 11.36 | 11.36 | 72,500 |
Apr 19, 2024 | 10.98 | 11.15 | 10.94 | 11.09 | 11.09 | 95,900 |
Apr 18, 2024 | 11.21 | 11.45 | 11.00 | 11.04 | 11.04 | 89,800 |
Apr 17, 2024 | 11.25 | 11.35 | 11.07 | 11.27 | 11.27 | 88,500 |
Apr 16, 2024 | 11.33 | 11.49 | 11.13 | 11.14 | 11.14 | 130,800 |
Apr 15, 2024 | 12.13 | 12.28 | 11.45 | 11.49 | 11.49 | 103,700 |
Apr 12, 2024 | 12.01 | 12.79 | 11.96 | 12.05 | 12.05 | 122,200 |
Apr 11, 2024 | 11.94 | 12.21 | 11.90 | 12.12 | 12.12 | 142,500 |
Apr 10, 2024 | 12.28 | 12.56 | 11.82 | 11.94 | 11.94 | 136,800 |
Apr 09, 2024 | 13.23 | 13.25 | 12.46 | 12.64 | 12.64 | 120,400 |
Apr 08, 2024 | 13.31 | 13.49 | 13.21 | 13.23 | 13.23 | 68,400 |
Apr 05, 2024 | 13.45 | 13.52 | 13.10 | 13.25 | 13.25 | 72,200 |
Apr 04, 2024 | 13.76 | 13.92 | 13.29 | 13.50 | 13.50 | 123,900 |
Apr 03, 2024 | 13.48 | 14.01 | 13.48 | 13.75 | 13.75 | 125,100 |
Apr 02, 2024 | 13.28 | 13.66 | 13.05 | 13.48 | 13.48 | 111,400 |
Apr 01, 2024 | 13.25 | 14.35 | 13.20 | 13.32 | 13.32 | 310,200 |
Mar 28, 2024 | 11.50 | 13.37 | 11.50 | 13.25 | 13.25 | 318,200 |
Mar 27, 2024 | 11.02 | 11.48 | 10.94 | 11.37 | 11.37 | 148,800 |
Mar 26, 2024 | 11.29 | 11.36 | 10.92 | 10.92 | 10.92 | 82,600 |
Mar 25, 2024 | 10.91 | 11.31 | 10.81 | 11.22 | 11.22 | 96,100 |
Mar 22, 2024 | 11.19 | 11.29 | 10.90 | 10.90 | 10.90 | 94,900 |
Mar 21, 2024 | 11.17 | 11.32 | 11.10 | 11.17 | 11.17 | 118,500 |
Mar 20, 2024 | 11.22 | 11.25 | 10.94 | 11.14 | 11.14 | 85,800 |
Mar 19, 2024 | 10.83 | 11.25 | 10.83 | 11.18 | 11.18 | 82,000 |
Mar 18, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 99,400 |
Mar 15, 2024 | 11.09 | 11.25 | 11.00 | 11.23 | 11.23 | 126,500 |
Mar 14, 2024 | 10.99 | 11.52 | 10.99 | 11.21 | 11.21 | 122,600 |
Mar 13, 2024 | 11.13 | 11.13 | 10.82 | 10.95 | 10.95 | 183,700 |
Mar 12, 2024 | 11.22 | 11.22 | 11.00 | 11.13 | 11.13 | 68,300 |
Mar 11, 2024 | 11.16 | 11.31 | 11.13 | 11.22 | 11.22 | 60,900 |
Mar 08, 2024 | 11.53 | 11.75 | 11.13 | 11.16 | 11.16 | 68,700 |
Mar 07, 2024 | 11.49 | 11.62 | 11.29 | 11.40 | 11.40 | 99,500 |
Mar 06, 2024 | 11.46 | 11.65 | 11.29 | 11.33 | 11.33 | 94,400 |
Mar 05, 2024 | 11.82 | 11.98 | 11.36 | 11.37 | 11.37 | 82,600 |
Mar 04, 2024 | 12.31 | 12.31 | 11.87 | 11.88 | 11.88 | 90,100 |
Mar 01, 2024 | 12.49 | 12.73 | 12.02 | 12.16 | 12.16 | 144,100 |
Feb 29, 2024 | 11.63 | 11.80 | 11.60 | 11.68 | 11.68 | 71,500 |
Feb 28, 2024 | 11.55 | 11.82 | 11.52 | 11.53 | 11.53 | 55,400 |
Feb 27, 2024 | 11.61 | 11.69 | 11.45 | 11.66 | 11.66 | 72,000 |
Feb 26, 2024 | 11.25 | 11.73 | 11.25 | 11.56 | 11.56 | 64,500 |
Feb 23, 2024 | 11.44 | 11.51 | 11.16 | 11.28 | 11.28 | 43,500 |
Feb 22, 2024 | 11.75 | 11.80 | 11.30 | 11.47 | 11.47 | 90,500 |
Feb 21, 2024 | 11.76 | 11.83 | 11.54 | 11.66 | 11.66 | 30,800 |
Feb 20, 2024 | 11.96 | 12.00 | 11.52 | 11.76 | 11.76 | 91,300 |
Feb 16, 2024 | 12.33 | 12.47 | 12.04 | 12.09 | 12.09 | 74,600 |
Feb 15, 2024 | 11.90 | 12.54 | 11.90 | 12.43 | 12.43 | 116,300 |
Feb 14, 2024 | 11.49 | 12.02 | 11.48 | 11.92 | 11.92 | 76,100 |
Feb 13, 2024 | 11.45 | 11.63 | 11.15 | 11.34 | 11.34 | 118,300 |
Feb 12, 2024 | 11.71 | 12.10 | 11.63 | 11.76 | 11.76 | 88,800 |
Feb 09, 2024 | 11.71 | 12.05 | 11.71 | 11.81 | 11.81 | 77,100 |
Feb 08, 2024 | 11.18 | 11.87 | 11.18 | 11.62 | 11.62 | 66,600 |
Feb 07, 2024 | 11.71 | 11.74 | 11.17 | 11.21 | 11.21 | 71,100 |
Feb 06, 2024 | 11.52 | 11.74 | 11.46 | 11.71 | 11.71 | 77,200 |
Feb 05, 2024 | 11.59 | 11.71 | 11.17 | 11.47 | 11.47 | 69,900 |
Feb 02, 2024 | 11.78 | 11.85 | 11.57 | 11.75 | 11.75 | 59,000 |
Feb 01, 2024 | 12.00 | 12.28 | 11.73 | 11.84 | 11.84 | 101,800 |
Jan 31, 2024 | 12.45 | 12.61 | 11.91 | 11.93 | 11.93 | 98,700 |
Jan 30, 2024 | 12.47 | 12.71 | 12.40 | 12.58 | 12.58 | 64,200 |
Jan 29, 2024 | 12.50 | 12.64 | 12.05 | 12.56 | 12.56 | 85,100 |
Jan 26, 2024 | 12.61 | 12.74 | 12.30 | 12.43 | 12.43 | 74,400 |
Jan 25, 2024 | 12.36 | 12.81 | 12.32 | 12.67 | 12.67 | 106,200 |
Jan 24, 2024 | 12.62 | 12.74 | 12.10 | 12.20 | 12.20 | 79,300 |
Jan 23, 2024 | 12.48 | 12.88 | 12.39 | 12.50 | 12.50 | 67,600 |
Jan 22, 2024 | 12.78 | 13.07 | 12.34 | 12.36 | 12.36 | 111,400 |
Jan 19, 2024 | 12.69 | 12.90 | 12.50 | 12.66 | 12.66 | 91,000 |
Jan 18, 2024 | 12.57 | 12.92 | 12.39 | 12.58 | 12.58 | 95,500 |
Jan 17, 2024 | 11.99 | 12.60 | 11.90 | 12.48 | 12.48 | 141,200 |
Jan 16, 2024 | 12.00 | 12.21 | 11.85 | 12.15 | 12.15 | 84,500 |
Jan 12, 2024 | 12.18 | 12.32 | 11.96 | 12.00 | 12.00 | 115,600 |
Jan 11, 2024 | 12.22 | 12.31 | 11.78 | 12.08 | 12.08 | 100,100 |
Jan 10, 2024 | 12.33 | 12.33 | 12.08 | 12.27 | 12.27 | 103,700 |
Jan 09, 2024 | 12.39 | 12.41 | 12.03 | 12.31 | 12.31 | 82,000 |
Jan 08, 2024 | 12.38 | 12.80 | 12.35 | 12.52 | 12.52 | 77,000 |
Jan 05, 2024 | 12.74 | 12.83 | 12.40 | 12.44 | 12.44 | 104,500 |
Jan 04, 2024 | 12.72 | 12.91 | 12.65 | 12.71 | 12.71 | 100,100 |
Jan 03, 2024 | 13.13 | 13.24 | 12.56 | 12.66 | 12.66 | 97,300 |
Jan 02, 2024 | 13.50 | 13.59 | 13.15 | 13.25 | 13.25 | 131,700 |
Dec 29, 2023 | 13.40 | 13.64 | 13.06 | 13.60 | 13.60 | 137,000 |
Dec 28, 2023 | 13.25 | 13.58 | 13.17 | 13.26 | 13.26 | 113,400 |
Dec 27, 2023 | 13.44 | 13.71 | 13.35 | 13.52 | 13.52 | 63,100 |
Dec 26, 2023 | 13.22 | 13.58 | 13.22 | 13.48 | 13.48 | 91,900 |
Dec 22, 2023 | 13.25 | 13.45 | 12.96 | 13.10 | 13.10 | 149,400 |
Dec 21, 2023 | 12.67 | 13.37 | 12.67 | 13.21 | 13.21 | 122,200 |
Dec 20, 2023 | 12.62 | 12.98 | 12.45 | 12.55 | 12.55 | 130,300 |
Dec 19, 2023 | 11.97 | 12.73 | 11.92 | 12.65 | 12.65 | 144,900 |
Dec 18, 2023 | 12.68 | 12.83 | 12.03 | 12.18 | 12.18 | 183,800 |
Dec 15, 2023 | 12.51 | 12.77 | 12.37 | 12.75 | 12.75 | 198,600 |
Dec 14, 2023 | 12.15 | 12.65 | 12.15 | 12.39 | 12.39 | 134,800 |
Dec 13, 2023 | 11.68 | 12.15 | 11.34 | 12.09 | 12.09 | 199,700 |
Dec 12, 2023 | 11.76 | 12.00 | 11.61 | 11.86 | 11.86 | 182,200 |
Dec 11, 2023 | 11.84 | 12.10 | 10.66 | 12.03 | 12.03 | 614,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |