Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 13.33 | 13.45 | 13.06 | 13.41 | 13.41 | 199,900 |
May 09, 2024 | 12.80 | 13.43 | 12.79 | 13.36 | 13.36 | 198,200 |
May 08, 2024 | 12.61 | 12.92 | 12.61 | 12.85 | 12.85 | 232,500 |
May 07, 2024 | 12.71 | 12.86 | 12.56 | 12.79 | 12.79 | 263,500 |
May 06, 2024 | 12.24 | 12.73 | 12.17 | 12.62 | 12.62 | 148,800 |
May 03, 2024 | 12.33 | 12.92 | 11.76 | 12.14 | 12.14 | 240,200 |
May 02, 2024 | 11.48 | 11.68 | 11.32 | 11.56 | 11.56 | 210,800 |
May 01, 2024 | 11.42 | 11.74 | 11.19 | 11.36 | 11.36 | 174,200 |
Apr 30, 2024 | 11.36 | 11.61 | 11.31 | 11.39 | 11.39 | 185,800 |
Apr 29, 2024 | 11.57 | 11.64 | 11.43 | 11.53 | 11.53 | 113,900 |
Apr 26, 2024 | 11.38 | 11.75 | 11.38 | 11.56 | 11.56 | 105,100 |
Apr 25, 2024 | 10.87 | 11.30 | 10.81 | 11.28 | 11.28 | 230,300 |
Apr 24, 2024 | 10.96 | 11.08 | 10.80 | 11.00 | 11.00 | 191,400 |
Apr 23, 2024 | 10.77 | 11.21 | 10.77 | 10.95 | 10.95 | 173,500 |
Apr 22, 2024 | 10.90 | 10.90 | 10.53 | 10.77 | 10.77 | 172,600 |
Apr 19, 2024 | 10.64 | 11.18 | 10.64 | 10.87 | 10.87 | 202,500 |
Apr 18, 2024 | 11.24 | 11.27 | 10.63 | 10.69 | 10.69 | 388,800 |
Apr 17, 2024 | 11.39 | 11.53 | 11.22 | 11.25 | 11.25 | 164,400 |
Apr 16, 2024 | 11.26 | 11.65 | 11.11 | 11.32 | 11.32 | 172,300 |
Apr 15, 2024 | 11.72 | 11.85 | 11.30 | 11.36 | 11.36 | 163,500 |
Apr 12, 2024 | 11.81 | 12.02 | 11.55 | 11.67 | 11.67 | 122,300 |
Apr 11, 2024 | 12.06 | 12.06 | 11.73 | 11.90 | 11.90 | 117,500 |
Apr 10, 2024 | 11.87 | 12.00 | 11.67 | 11.96 | 11.96 | 222,300 |
Apr 09, 2024 | 12.42 | 12.59 | 12.13 | 12.22 | 12.22 | 163,600 |
Apr 08, 2024 | 12.56 | 12.68 | 12.34 | 12.34 | 12.34 | 167,700 |
Apr 05, 2024 | 12.27 | 12.68 | 12.05 | 12.45 | 12.45 | 139,300 |
Apr 04, 2024 | 13.06 | 13.13 | 12.25 | 12.33 | 12.33 | 118,100 |
Apr 03, 2024 | 12.45 | 13.04 | 12.45 | 12.84 | 12.84 | 161,700 |
Apr 02, 2024 | 12.54 | 12.72 | 12.41 | 12.60 | 12.60 | 156,900 |
Apr 01, 2024 | 12.98 | 12.98 | 12.59 | 12.78 | 12.78 | 129,100 |
Mar 28, 2024 | 12.65 | 13.35 | 12.65 | 13.00 | 13.00 | 187,900 |
Mar 27, 2024 | 12.75 | 12.76 | 12.44 | 12.64 | 12.64 | 135,300 |
Mar 26, 2024 | 12.92 | 13.00 | 12.41 | 12.62 | 12.62 | 190,500 |
Mar 25, 2024 | 12.68 | 12.97 | 12.64 | 12.80 | 12.80 | 160,000 |
Mar 22, 2024 | 12.91 | 12.91 | 12.59 | 12.73 | 12.73 | 207,600 |
Mar 21, 2024 | 12.78 | 13.12 | 12.71 | 12.91 | 12.91 | 199,000 |
Mar 20, 2024 | 12.44 | 12.88 | 12.26 | 12.75 | 12.75 | 146,600 |
Mar 19, 2024 | 12.06 | 12.66 | 12.04 | 12.41 | 12.41 | 154,200 |
Mar 18, 2024 | 12.42 | 12.43 | 12.16 | 12.20 | 12.20 | 165,600 |
Mar 15, 2024 | 12.30 | 12.57 | 12.23 | 12.41 | 12.41 | 343,600 |
Mar 14, 2024 | 13.13 | 13.13 | 12.27 | 12.38 | 12.38 | 231,600 |
Mar 13, 2024 | 12.84 | 13.16 | 12.84 | 13.14 | 13.14 | 156,400 |
Mar 12, 2024 | 12.71 | 12.97 | 12.70 | 12.89 | 12.89 | 102,500 |
Mar 11, 2024 | 12.63 | 12.82 | 12.57 | 12.71 | 12.71 | 88,300 |
Mar 08, 2024 | 13.00 | 13.20 | 12.69 | 12.73 | 12.73 | 95,500 |
Mar 07, 2024 | 12.88 | 12.88 | 12.68 | 12.81 | 12.81 | 77,300 |
Mar 06, 2024 | 12.75 | 12.92 | 12.67 | 12.85 | 12.85 | 79,100 |
Mar 05, 2024 | 12.84 | 12.93 | 12.51 | 12.54 | 12.54 | 157,900 |
Mar 04, 2024 | 13.06 | 13.30 | 12.91 | 13.01 | 13.01 | 119,300 |
Mar 01, 2024 | 13.31 | 13.31 | 12.98 | 13.04 | 13.04 | 217,700 |
Feb 29, 2024 | 13.13 | 13.67 | 13.01 | 13.23 | 13.23 | 241,600 |
Feb 28, 2024 | 13.00 | 13.08 | 12.81 | 12.86 | 12.86 | 117,400 |
Feb 27, 2024 | 13.35 | 13.41 | 12.94 | 13.15 | 13.15 | 211,200 |
Feb 26, 2024 | 12.09 | 13.50 | 12.08 | 13.19 | 13.19 | 251,700 |
Feb 23, 2024 | 12.10 | 12.59 | 11.66 | 12.16 | 12.16 | 841,300 |
Feb 22, 2024 | 13.83 | 14.15 | 13.62 | 13.81 | 13.81 | 265,700 |
Feb 21, 2024 | 13.85 | 13.98 | 13.52 | 13.80 | 13.80 | 180,800 |
Feb 20, 2024 | 14.16 | 14.27 | 13.70 | 13.86 | 13.86 | 113,700 |
Feb 16, 2024 | 14.47 | 14.75 | 14.14 | 14.38 | 14.38 | 177,500 |
Feb 15, 2024 | 13.87 | 14.67 | 13.87 | 14.61 | 14.61 | 194,500 |
Feb 14, 2024 | 13.49 | 13.82 | 13.44 | 13.79 | 13.79 | 132,900 |
Feb 13, 2024 | 13.75 | 13.94 | 13.16 | 13.27 | 13.27 | 222,500 |
Feb 12, 2024 | 14.21 | 14.50 | 14.21 | 14.28 | 14.28 | 164,900 |
Feb 09, 2024 | 13.47 | 14.14 | 13.41 | 14.09 | 14.09 | 179,500 |
Feb 08, 2024 | 13.50 | 13.78 | 13.43 | 13.47 | 13.47 | 107,100 |
Feb 07, 2024 | 13.61 | 13.68 | 13.37 | 13.50 | 13.50 | 109,600 |
Feb 06, 2024 | 12.89 | 13.50 | 12.89 | 13.49 | 13.49 | 156,700 |
Feb 05, 2024 | 12.79 | 12.95 | 12.65 | 12.89 | 12.89 | 147,000 |
Feb 02, 2024 | 12.92 | 13.10 | 12.84 | 12.92 | 12.92 | 111,700 |
Feb 01, 2024 | 13.02 | 13.16 | 12.64 | 13.08 | 13.08 | 169,600 |
Jan 31, 2024 | 13.19 | 13.39 | 12.96 | 12.98 | 12.98 | 164,300 |
Jan 30, 2024 | 13.12 | 13.33 | 13.05 | 13.24 | 13.24 | 191,000 |
Jan 29, 2024 | 12.86 | 13.19 | 12.47 | 13.18 | 13.18 | 145,300 |
Jan 26, 2024 | 13.47 | 13.47 | 12.87 | 12.87 | 12.87 | 88,800 |
Jan 25, 2024 | 13.55 | 13.55 | 13.27 | 13.34 | 13.34 | 221,900 |
Jan 24, 2024 | 13.83 | 13.83 | 13.27 | 13.30 | 13.30 | 116,000 |
Jan 23, 2024 | 13.80 | 13.81 | 13.46 | 13.57 | 13.57 | 167,300 |
Jan 22, 2024 | 13.23 | 13.61 | 13.23 | 13.60 | 13.60 | 69,600 |
Jan 19, 2024 | 13.27 | 13.27 | 12.81 | 13.12 | 13.12 | 114,600 |
Jan 18, 2024 | 13.12 | 13.18 | 12.99 | 13.13 | 13.13 | 180,800 |
Jan 17, 2024 | 12.83 | 13.02 | 12.67 | 12.99 | 12.99 | 142,400 |
Jan 16, 2024 | 13.09 | 13.19 | 12.94 | 13.10 | 13.10 | 228,400 |
Jan 12, 2024 | 13.33 | 13.42 | 13.03 | 13.23 | 13.23 | 129,100 |
Jan 11, 2024 | 12.85 | 13.65 | 12.80 | 13.11 | 13.11 | 228,000 |
Jan 10, 2024 | 13.03 | 13.59 | 12.60 | 12.92 | 12.92 | 183,500 |
Jan 09, 2024 | 12.75 | 13.14 | 12.57 | 13.07 | 13.07 | 155,900 |
Jan 08, 2024 | 12.72 | 13.01 | 12.66 | 12.99 | 12.99 | 114,200 |
Jan 05, 2024 | 12.65 | 12.90 | 12.63 | 12.71 | 12.71 | 202,800 |
Jan 04, 2024 | 12.86 | 12.87 | 12.62 | 12.80 | 12.80 | 195,900 |
Jan 03, 2024 | 13.08 | 13.19 | 12.60 | 12.79 | 12.79 | 435,200 |
Jan 02, 2024 | 13.42 | 13.44 | 13.03 | 13.20 | 13.20 | 154,200 |
Dec 29, 2023 | 13.70 | 13.74 | 13.39 | 13.50 | 13.50 | 150,600 |
Dec 28, 2023 | 13.88 | 13.93 | 13.65 | 13.76 | 13.76 | 118,900 |
Dec 27, 2023 | 13.88 | 14.09 | 13.78 | 13.91 | 13.91 | 131,900 |
Dec 26, 2023 | 13.69 | 13.87 | 13.58 | 13.82 | 13.82 | 102,500 |
Dec 22, 2023 | 13.62 | 13.77 | 13.36 | 13.59 | 13.59 | 199,900 |
Dec 21, 2023 | 13.26 | 13.50 | 13.05 | 13.49 | 13.49 | 135,000 |
Dec 20, 2023 | 13.22 | 13.51 | 12.83 | 13.01 | 13.01 | 259,200 |
Dec 19, 2023 | 13.64 | 13.65 | 13.04 | 13.36 | 13.36 | 231,700 |
Dec 18, 2023 | 13.95 | 14.22 | 13.50 | 13.51 | 13.51 | 225,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |