Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 12.22 | 12.22 | 12.02 | 12.14 | 12.14 | 193,069 |
May 03, 2024 | 12.24 | 12.48 | 11.95 | 12.13 | 12.13 | 199,700 |
May 02, 2024 | 12.23 | 12.30 | 11.75 | 12.17 | 12.17 | 571,500 |
May 01, 2024 | 11.35 | 12.52 | 11.35 | 12.18 | 12.18 | 482,100 |
Apr 30, 2024 | 11.00 | 11.40 | 10.92 | 11.35 | 11.35 | 321,800 |
Apr 29, 2024 | 10.92 | 11.19 | 10.88 | 11.01 | 11.01 | 194,300 |
Apr 26, 2024 | 10.50 | 10.81 | 10.26 | 10.78 | 10.78 | 241,400 |
Apr 25, 2024 | 10.12 | 10.52 | 10.10 | 10.49 | 10.49 | 363,800 |
Apr 24, 2024 | 11.18 | 11.18 | 10.32 | 10.35 | 10.35 | 482,300 |
Apr 23, 2024 | 11.43 | 11.71 | 11.19 | 11.21 | 11.21 | 192,500 |
Apr 22, 2024 | 11.61 | 11.78 | 11.35 | 11.44 | 11.44 | 289,200 |
Apr 19, 2024 | 11.42 | 11.78 | 11.27 | 11.57 | 11.57 | 347,000 |
Apr 18, 2024 | 11.53 | 11.75 | 11.28 | 11.50 | 11.50 | 408,700 |
Apr 17, 2024 | 11.80 | 11.94 | 11.65 | 11.65 | 11.65 | 298,700 |
Apr 16, 2024 | 11.53 | 12.17 | 11.47 | 11.88 | 11.88 | 489,700 |
Apr 15, 2024 | 11.82 | 12.01 | 11.50 | 11.74 | 11.74 | 313,500 |
Apr 12, 2024 | 11.88 | 12.05 | 11.70 | 11.89 | 11.89 | 237,900 |
Apr 11, 2024 | 11.87 | 12.26 | 11.71 | 12.10 | 12.10 | 312,100 |
Apr 10, 2024 | 11.72 | 11.94 | 11.37 | 11.93 | 11.93 | 554,600 |
Apr 09, 2024 | 11.09 | 11.85 | 11.02 | 11.81 | 11.81 | 571,600 |
Apr 08, 2024 | 11.11 | 11.20 | 10.82 | 11.04 | 11.04 | 210,200 |
Apr 05, 2024 | 11.13 | 11.38 | 10.97 | 11.09 | 11.09 | 184,400 |
Apr 04, 2024 | 11.30 | 11.42 | 10.94 | 11.21 | 11.21 | 500,300 |
Apr 03, 2024 | 11.01 | 11.34 | 10.81 | 11.26 | 11.26 | 221,900 |
Apr 02, 2024 | 11.15 | 11.48 | 10.91 | 11.04 | 11.04 | 1,473,200 |
Apr 01, 2024 | 11.77 | 11.79 | 11.03 | 11.40 | 11.40 | 817,300 |
Mar 28, 2024 | 11.08 | 12.46 | 10.92 | 11.86 | 11.86 | 2,152,900 |
Mar 27, 2024 | 11.20 | 11.41 | 10.97 | 11.07 | 11.07 | 266,000 |
Mar 26, 2024 | 11.22 | 11.38 | 10.70 | 11.11 | 11.11 | 520,300 |
Mar 25, 2024 | 11.74 | 11.84 | 11.04 | 11.13 | 11.13 | 514,100 |
Mar 22, 2024 | 12.17 | 12.29 | 11.74 | 11.85 | 11.85 | 270,700 |
Mar 21, 2024 | 12.30 | 12.70 | 12.06 | 12.15 | 12.15 | 280,300 |
Mar 20, 2024 | 12.00 | 12.24 | 11.75 | 12.23 | 12.23 | 446,800 |
Mar 19, 2024 | 11.87 | 12.38 | 11.65 | 11.84 | 11.84 | 454,900 |
Mar 18, 2024 | 11.92 | 12.35 | 11.58 | 11.99 | 11.99 | 560,300 |
Mar 15, 2024 | 12.42 | 12.56 | 11.87 | 11.93 | 11.93 | 792,500 |
Mar 14, 2024 | 12.42 | 12.57 | 12.12 | 12.43 | 12.43 | 461,800 |
Mar 13, 2024 | 12.58 | 12.78 | 12.42 | 12.49 | 12.49 | 408,300 |
Mar 12, 2024 | 12.86 | 13.07 | 12.31 | 12.49 | 12.49 | 589,000 |
Mar 11, 2024 | 14.04 | 14.44 | 13.06 | 13.10 | 13.10 | 664,500 |
Mar 08, 2024 | 14.14 | 14.53 | 13.75 | 14.36 | 14.36 | 1,217,100 |
Mar 07, 2024 | 13.79 | 14.45 | 12.86 | 14.01 | 14.01 | 1,128,300 |
Mar 06, 2024 | 14.11 | 14.62 | 14.00 | 14.38 | 14.38 | 563,100 |
Mar 05, 2024 | 13.91 | 14.21 | 13.86 | 13.98 | 13.98 | 434,300 |
Mar 04, 2024 | 14.27 | 14.27 | 13.85 | 14.03 | 14.03 | 414,200 |
Mar 01, 2024 | 13.73 | 14.28 | 13.68 | 14.14 | 14.14 | 501,900 |
Feb 29, 2024 | 13.58 | 13.81 | 13.43 | 13.65 | 13.65 | 649,000 |
Feb 28, 2024 | 14.60 | 14.64 | 13.32 | 13.39 | 13.39 | 960,500 |
Feb 27, 2024 | 13.87 | 14.80 | 13.82 | 14.62 | 14.62 | 1,040,200 |
Feb 26, 2024 | 13.10 | 13.76 | 12.72 | 13.69 | 13.69 | 964,700 |
Feb 23, 2024 | 12.50 | 12.70 | 11.93 | 12.58 | 12.58 | 1,303,300 |
Feb 22, 2024 | 13.11 | 13.16 | 12.48 | 12.58 | 12.58 | 1,269,400 |
Feb 21, 2024 | 13.76 | 13.89 | 13.03 | 13.04 | 13.04 | 1,011,200 |
Feb 20, 2024 | 14.60 | 14.78 | 13.61 | 13.80 | 13.80 | 1,385,400 |
Feb 16, 2024 | 14.66 | 15.00 | 14.31 | 14.86 | 14.86 | 1,209,500 |
Feb 15, 2024 | 16.08 | 16.88 | 14.65 | 14.76 | 14.76 | 7,340,100 |
Feb 14, 2024 | 14.95 | 15.25 | 14.37 | 14.40 | 14.40 | 1,605,100 |
Feb 13, 2024 | 15.84 | 16.13 | 13.26 | 14.85 | 14.85 | 4,457,300 |
Feb 12, 2024 | 16.04 | 16.40 | 15.80 | 16.04 | 16.04 | 453,500 |
Feb 09, 2024 | 15.47 | 16.24 | 15.30 | 16.00 | 16.00 | 451,700 |
Feb 08, 2024 | 14.48 | 14.91 | 14.35 | 14.90 | 14.90 | 445,000 |
Feb 07, 2024 | 14.79 | 14.98 | 14.31 | 14.45 | 14.45 | 667,000 |
Feb 06, 2024 | 15.72 | 16.11 | 14.71 | 14.83 | 14.83 | 510,100 |
Feb 05, 2024 | 15.20 | 16.12 | 15.01 | 15.85 | 15.85 | 422,100 |
Feb 02, 2024 | 15.56 | 16.08 | 15.09 | 15.22 | 15.22 | 630,800 |
Feb 01, 2024 | 15.81 | 16.88 | 15.37 | 15.74 | 15.74 | 902,000 |
Jan 31, 2024 | 14.76 | 16.21 | 14.50 | 15.77 | 15.77 | 922,700 |
Jan 30, 2024 | 14.39 | 14.94 | 14.15 | 14.81 | 14.81 | 936,200 |
Jan 29, 2024 | 13.40 | 14.56 | 13.15 | 14.33 | 14.33 | 628,100 |
Jan 26, 2024 | 12.85 | 13.47 | 12.72 | 13.37 | 13.37 | 509,100 |
Jan 25, 2024 | 12.50 | 13.11 | 12.50 | 12.85 | 12.85 | 280,900 |
Jan 24, 2024 | 12.64 | 12.64 | 12.00 | 12.16 | 12.16 | 212,400 |
Jan 23, 2024 | 13.05 | 13.07 | 12.37 | 12.51 | 12.51 | 209,600 |
Jan 22, 2024 | 12.67 | 13.11 | 12.37 | 12.99 | 12.99 | 478,100 |
Jan 19, 2024 | 12.47 | 12.59 | 12.16 | 12.41 | 12.41 | 286,400 |
Jan 18, 2024 | 13.05 | 13.05 | 12.39 | 12.46 | 12.46 | 226,000 |
Jan 17, 2024 | 12.71 | 13.16 | 12.25 | 13.00 | 13.00 | 547,600 |
Jan 16, 2024 | 12.98 | 13.09 | 12.53 | 12.83 | 12.83 | 316,200 |
Jan 12, 2024 | 13.25 | 13.37 | 12.75 | 12.96 | 12.96 | 465,100 |
Jan 11, 2024 | 12.74 | 13.14 | 12.42 | 13.12 | 13.12 | 475,900 |
Jan 10, 2024 | 12.61 | 13.13 | 12.37 | 12.71 | 12.71 | 386,500 |
Jan 09, 2024 | 12.88 | 13.00 | 12.33 | 12.77 | 12.77 | 477,000 |
Jan 08, 2024 | 11.71 | 13.05 | 11.58 | 13.00 | 13.00 | 547,600 |
Jan 05, 2024 | 11.52 | 11.71 | 11.18 | 11.37 | 11.37 | 424,300 |
Jan 04, 2024 | 12.13 | 12.22 | 11.60 | 11.73 | 11.73 | 370,000 |
Jan 03, 2024 | 12.14 | 12.56 | 11.93 | 12.13 | 12.13 | 305,100 |
Jan 02, 2024 | 12.53 | 13.00 | 11.98 | 12.15 | 12.15 | 416,200 |
Dec 29, 2023 | 12.14 | 12.60 | 11.93 | 12.25 | 12.25 | 232,400 |
Dec 28, 2023 | 11.94 | 12.74 | 11.70 | 12.08 | 12.08 | 1,219,900 |
Dec 27, 2023 | 11.99 | 12.12 | 11.57 | 12.04 | 12.04 | 347,800 |
Dec 26, 2023 | 11.74 | 11.93 | 11.32 | 11.83 | 11.83 | 342,000 |
Dec 22, 2023 | 11.42 | 11.80 | 11.26 | 11.68 | 11.68 | 316,200 |
Dec 21, 2023 | 11.19 | 11.40 | 10.65 | 11.27 | 11.27 | 149,900 |
Dec 20, 2023 | 11.01 | 11.60 | 10.82 | 11.00 | 11.00 | 327,600 |
Dec 19, 2023 | 10.76 | 11.23 | 10.43 | 11.06 | 11.06 | 313,400 |
Dec 18, 2023 | 10.52 | 10.77 | 10.32 | 10.65 | 10.65 | 278,000 |
Dec 15, 2023 | 10.54 | 10.93 | 10.19 | 10.68 | 10.68 | 1,306,100 |
Dec 14, 2023 | 10.14 | 10.78 | 9.86 | 10.50 | 10.50 | 469,400 |
Dec 13, 2023 | 9.75 | 10.19 | 9.31 | 9.90 | 9.90 | 306,500 |
Dec 12, 2023 | 8.88 | 9.95 | 8.19 | 9.76 | 9.76 | 548,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |