Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.85 | 10.97 | 10.74 | 10.77 | 10.77 | 2,316 |
May 02, 2024 | 10.66 | 10.72 | 10.65 | 10.67 | 10.67 | 5,500 |
May 01, 2024 | 10.44 | 10.49 | 10.29 | 10.39 | 10.39 | 9,100 |
Apr 30, 2024 | 10.31 | 10.31 | 10.24 | 10.25 | 10.25 | 7,400 |
Apr 29, 2024 | 10.13 | 10.27 | 10.13 | 10.19 | 10.19 | 11,400 |
Apr 26, 2024 | 10.13 | 10.13 | 10.08 | 10.10 | 10.10 | 3,700 |
Apr 25, 2024 | 10.25 | 10.30 | 10.24 | 10.30 | 10.30 | 4,800 |
Apr 24, 2024 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | 5,800 |
Apr 23, 2024 | 10.24 | 10.26 | 10.22 | 10.24 | 10.24 | 33,200 |
Apr 22, 2024 | 10.28 | 10.30 | 10.25 | 10.25 | 10.25 | 3,700 |
Apr 19, 2024 | 9.90 | 9.94 | 9.90 | 9.92 | 9.92 | 22,600 |
Apr 18, 2024 | 9.77 | 9.98 | 9.75 | 9.98 | 9.98 | 89,600 |
Apr 17, 2024 | 9.65 | 9.67 | 9.61 | 9.62 | 9.62 | 34,900 |
Apr 16, 2024 | 9.70 | 9.70 | 9.64 | 9.67 | 9.67 | 111,500 |
Apr 15, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 17,000 |
Apr 12, 2024 | 9.72 | 9.78 | 9.70 | 9.70 | 9.70 | 10,700 |
Apr 11, 2024 | 9.78 | 9.85 | 9.70 | 9.81 | 9.81 | 35,100 |
Apr 10, 2024 | 9.70 | 9.92 | 9.70 | 9.88 | 9.88 | 19,800 |
Apr 09, 2024 | 10.00 | 10.19 | 9.95 | 10.06 | 10.06 | 69,600 |
Apr 08, 2024 | 10.20 | 10.22 | 10.17 | 10.18 | 10.18 | 46,500 |
Apr 05, 2024 | 10.16 | 10.24 | 10.16 | 10.16 | 10.16 | 23,200 |
Apr 04, 2024 | 10.08 | 10.21 | 9.96 | 10.10 | 10.10 | 52,000 |
Apr 03, 2024 | 10.26 | 10.26 | 9.95 | 10.08 | 10.08 | 31,700 |
Apr 02, 2024 | 10.38 | 10.68 | 10.38 | 10.40 | 10.40 | 33,500 |
Apr 01, 2024 | 10.84 | 10.97 | 10.70 | 10.77 | 10.77 | 74,400 |
Mar 28, 2024 | 10.66 | 10.81 | 10.65 | 10.67 | 10.67 | 7,400 |
Mar 27, 2024 | 10.69 | 10.75 | 10.68 | 10.75 | 10.75 | 50,300 |
Mar 26, 2024 | 10.20 | 10.26 | 10.19 | 10.22 | 10.22 | 139,900 |
Mar 25, 2024 | 9.97 | 10.01 | 9.95 | 9.95 | 9.95 | 86,300 |
Mar 22, 2024 | 10.07 | 10.36 | 10.07 | 10.30 | 10.30 | 337,000 |
Mar 21, 2024 | 10.21 | 10.54 | 10.21 | 10.48 | 10.48 | 97,600 |
Mar 20, 2024 | 10.26 | 10.55 | 10.23 | 10.54 | 10.54 | 41,400 |
Mar 19, 2024 | 10.42 | 10.51 | 10.42 | 10.43 | 10.43 | 73,600 |
Mar 18, 2024 | 10.17 | 10.74 | 10.17 | 10.47 | 10.47 | 40,900 |
Mar 15, 2024 | 10.40 | 10.44 | 10.20 | 10.44 | 10.44 | 45,000 |
Mar 14, 2024 | 10.45 | 10.55 | 10.34 | 10.35 | 10.35 | 62,900 |
Mar 13, 2024 | 10.33 | 10.58 | 10.23 | 10.50 | 10.50 | 41,400 |
Mar 12, 2024 | 10.43 | 10.67 | 10.43 | 10.60 | 10.60 | 87,000 |
Mar 11, 2024 | 10.10 | 10.19 | 10.10 | 10.11 | 10.11 | 44,700 |
Mar 08, 2024 | 9.81 | 10.14 | 9.78 | 9.84 | 9.84 | 8,600 |
Mar 07, 2024 | 10.11 | 10.41 | 10.08 | 10.37 | 10.37 | 29,100 |
Mar 06, 2024 | 10.19 | 10.54 | 10.19 | 10.38 | 10.38 | 37,400 |
Mar 05, 2024 | 10.15 | 10.51 | 10.15 | 10.39 | 10.39 | 44,800 |
Mar 04, 2024 | 10.49 | 10.49 | 10.36 | 10.42 | 10.42 | 43,500 |
Mar 01, 2024 | 10.67 | 10.99 | 10.67 | 10.68 | 10.68 | 111,800 |
Feb 29, 2024 | 10.99 | 11.27 | 10.85 | 11.10 | 11.10 | 210,800 |
Feb 28, 2024 | 10.76 | 11.15 | 10.76 | 11.10 | 11.10 | 52,600 |
Feb 27, 2024 | 10.89 | 11.02 | 10.62 | 10.91 | 10.91 | 56,500 |
Feb 26, 2024 | 11.13 | 11.60 | 11.13 | 11.18 | 11.18 | 36,600 |
Feb 23, 2024 | 11.23 | 11.35 | 11.23 | 11.27 | 11.27 | 43,100 |
Feb 22, 2024 | 11.13 | 11.27 | 11.13 | 11.26 | 11.26 | 209,000 |
Feb 21, 2024 | 11.17 | 11.30 | 11.13 | 11.16 | 11.16 | 178,700 |
Feb 20, 2024 | 11.49 | 11.52 | 11.12 | 11.40 | 11.40 | 46,600 |
Feb 16, 2024 | 10.88 | 10.89 | 10.82 | 10.85 | 10.85 | 14,500 |
Feb 15, 2024 | 10.86 | 11.00 | 10.68 | 10.75 | 10.75 | 80,800 |
Feb 14, 2024 | 12.00 | 12.00 | 11.61 | 11.68 | 11.68 | 103,500 |
Feb 13, 2024 | 12.62 | 12.72 | 12.45 | 12.68 | 12.68 | 65,500 |
Feb 12, 2024 | 13.05 | 13.05 | 12.81 | 12.84 | 12.84 | 27,700 |
Feb 09, 2024 | 12.76 | 12.82 | 12.66 | 12.81 | 12.81 | 40,600 |
Feb 08, 2024 | 12.06 | 12.33 | 11.69 | 11.78 | 11.78 | 77,500 |
Feb 07, 2024 | 12.55 | 12.65 | 12.55 | 12.57 | 12.57 | 47,800 |
Feb 06, 2024 | 12.80 | 12.84 | 12.75 | 12.76 | 12.76 | 91,100 |
Feb 05, 2024 | 12.64 | 12.85 | 12.58 | 12.77 | 12.77 | 104,000 |
Feb 02, 2024 | 12.72 | 12.81 | 12.69 | 12.79 | 12.79 | 15,200 |
Feb 01, 2024 | 13.05 | 13.10 | 12.99 | 13.06 | 13.06 | 20,700 |
Jan 31, 2024 | 13.11 | 13.19 | 13.02 | 13.15 | 13.15 | 15,700 |
Jan 30, 2024 | 13.27 | 13.27 | 13.02 | 13.09 | 13.09 | 44,100 |
Jan 29, 2024 | 13.03 | 13.19 | 13.00 | 13.19 | 13.19 | 61,800 |
Jan 26, 2024 | 12.96 | 12.96 | 12.83 | 12.84 | 12.84 | 11,600 |
Jan 25, 2024 | 12.92 | 13.13 | 12.88 | 13.04 | 13.04 | 66,400 |
Jan 24, 2024 | 12.79 | 12.79 | 12.70 | 12.71 | 12.71 | 55,600 |
Jan 23, 2024 | 12.72 | 12.72 | 12.62 | 12.68 | 12.68 | 109,700 |
Jan 22, 2024 | 12.75 | 12.80 | 12.69 | 12.72 | 12.72 | 55,500 |
Jan 19, 2024 | 12.60 | 12.70 | 12.59 | 12.66 | 12.66 | 69,000 |
Jan 18, 2024 | 13.14 | 13.25 | 13.08 | 13.13 | 13.13 | 121,500 |
Jan 17, 2024 | 13.61 | 13.66 | 13.59 | 13.64 | 13.64 | 54,800 |
Jan 16, 2024 | 14.14 | 14.14 | 14.00 | 14.00 | 14.00 | 88,900 |
Jan 12, 2024 | 14.41 | 14.43 | 14.28 | 14.28 | 14.28 | 43,400 |
Jan 11, 2024 | 14.10 | 14.21 | 14.07 | 14.18 | 14.18 | 16,900 |
Jan 10, 2024 | 14.29 | 14.29 | 14.22 | 14.25 | 14.25 | 13,000 |
Jan 09, 2024 | 14.40 | 14.40 | 14.28 | 14.33 | 14.33 | 32,100 |
Jan 08, 2024 | 14.70 | 14.70 | 14.23 | 14.63 | 14.63 | 8,600 |
Jan 05, 2024 | 14.14 | 14.28 | 14.13 | 14.18 | 14.18 | 20,800 |
Jan 04, 2024 | 14.68 | 14.76 | 14.64 | 14.64 | 14.64 | 18,300 |
Jan 03, 2024 | 14.79 | 14.79 | 14.62 | 14.73 | 14.73 | 14,300 |
Jan 02, 2024 | 14.89 | 14.94 | 14.79 | 14.84 | 14.84 | 15,600 |
Dec 29, 2023 | 15.04 | 15.04 | 14.91 | 14.92 | 14.92 | 9,000 |
Dec 28, 2023 | 14.87 | 15.04 | 14.87 | 14.89 | 14.89 | 15,200 |
Dec 27, 2023 | 14.77 | 14.82 | 14.49 | 14.79 | 14.79 | 14,300 |
Dec 26, 2023 | 14.48 | 14.52 | 13.89 | 14.36 | 14.36 | 45,400 |
Dec 22, 2023 | 14.92 | 15.01 | 14.83 | 14.85 | 14.85 | 21,000 |
Dec 21, 2023 | 15.04 | 15.04 | 14.92 | 14.96 | 14.96 | 16,900 |
Dec 20, 2023 | 14.59 | 15.03 | 14.27 | 14.27 | 14.27 | 10,800 |
Dec 19, 2023 | 14.54 | 14.67 | 14.54 | 14.66 | 14.66 | 65,200 |
Dec 18, 2023 | 14.66 | 14.70 | 14.64 | 14.64 | 14.64 | 30,300 |
Dec 15, 2023 | 14.94 | 14.96 | 14.86 | 14.86 | 14.86 | 53,100 |
Dec 14, 2023 | 15.02 | 15.05 | 14.97 | 15.02 | 15.02 | 49,800 |
Dec 13, 2023 | 14.44 | 14.78 | 14.44 | 14.78 | 14.78 | 42,600 |
Dec 12, 2023 | 14.55 | 14.67 | 14.55 | 14.66 | 14.66 | 51,400 |
Dec 11, 2023 | 14.56 | 14.59 | 14.50 | 14.55 | 14.55 | 44,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |