Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 11.62 | 11.72 | 11.48 | 11.72 | 11.72 | 983,800 |
May 07, 2024 | 11.69 | 11.78 | 11.56 | 11.66 | 11.66 | 807,800 |
May 06, 2024 | 11.57 | 11.70 | 11.54 | 11.59 | 11.59 | 828,400 |
May 03, 2024 | 11.58 | 11.64 | 11.38 | 11.51 | 11.51 | 426,200 |
May 02, 2024 | 11.34 | 11.49 | 11.22 | 11.43 | 11.43 | 379,100 |
May 01, 2024 | 11.26 | 11.31 | 11.09 | 11.13 | 11.13 | 397,000 |
Apr 30, 2024 | 11.50 | 11.50 | 11.20 | 11.23 | 11.23 | 403,100 |
Apr 29, 2024 | 11.62 | 11.64 | 11.52 | 11.59 | 11.59 | 227,700 |
Apr 26, 2024 | 11.59 | 11.70 | 11.53 | 11.60 | 11.60 | 314,000 |
Apr 25, 2024 | 11.59 | 11.66 | 11.40 | 11.57 | 11.57 | 456,600 |
Apr 24, 2024 | 11.94 | 12.00 | 11.65 | 11.67 | 11.67 | 515,800 |
Apr 23, 2024 | 11.77 | 12.09 | 11.75 | 12.05 | 12.05 | 366,300 |
Apr 22, 2024 | 11.81 | 11.98 | 11.66 | 11.82 | 11.82 | 386,100 |
Apr 19, 2024 | 11.66 | 11.85 | 11.66 | 11.79 | 11.79 | 498,100 |
Apr 18, 2024 | 11.71 | 11.83 | 11.64 | 11.70 | 11.70 | 370,700 |
Apr 17, 2024 | 11.97 | 12.10 | 11.64 | 11.64 | 11.64 | 425,200 |
Apr 16, 2024 | 11.85 | 11.99 | 11.65 | 11.83 | 11.83 | 526,900 |
Apr 15, 2024 | 12.19 | 12.27 | 11.94 | 11.95 | 11.95 | 536,400 |
Apr 12, 2024 | 12.44 | 12.52 | 12.04 | 12.08 | 12.08 | 553,000 |
Apr 11, 2024 | 12.57 | 12.64 | 12.31 | 12.46 | 12.46 | 417,600 |
Apr 10, 2024 | 12.46 | 12.67 | 12.23 | 12.63 | 12.63 | 620,000 |
Apr 09, 2024 | 12.93 | 13.00 | 12.59 | 12.68 | 12.68 | 601,600 |
Apr 08, 2024 | 12.89 | 12.92 | 12.37 | 12.89 | 12.89 | 1,502,300 |
Apr 05, 2024 | 12.60 | 12.71 | 12.54 | 12.56 | 12.56 | 244,600 |
Apr 04, 2024 | 12.55 | 12.67 | 12.47 | 12.56 | 12.56 | 338,900 |
Apr 03, 2024 | 12.38 | 12.50 | 12.35 | 12.50 | 12.50 | 310,900 |
Apr 02, 2024 | 12.48 | 12.59 | 12.29 | 12.44 | 12.44 | 373,800 |
Apr 01, 2024 | 12.64 | 12.64 | 12.46 | 12.51 | 12.51 | 303,700 |
Mar 28, 2024 | 12.54 | 12.67 | 12.51 | 12.57 | 12.57 | 397,500 |
Mar 27, 2024 | 12.64 | 12.71 | 12.50 | 12.56 | 12.56 | 313,100 |
Mar 26, 2024 | 12.61 | 12.65 | 12.49 | 12.52 | 12.52 | 264,900 |
Mar 25, 2024 | 12.71 | 12.81 | 12.54 | 12.59 | 12.59 | 211,300 |
Mar 22, 2024 | 12.64 | 12.73 | 12.52 | 12.69 | 12.69 | 393,800 |
Mar 21, 2024 | 12.60 | 12.69 | 12.53 | 12.67 | 12.67 | 729,500 |
Mar 20, 2024 | 12.28 | 12.57 | 12.16 | 12.56 | 12.56 | 628,200 |
Mar 19, 2024 | 12.54 | 12.71 | 12.29 | 12.29 | 12.29 | 529,400 |
Mar 18, 2024 | 12.52 | 12.56 | 12.34 | 12.50 | 12.50 | 474,400 |
Mar 15, 2024 | 12.13 | 12.46 | 12.13 | 12.46 | 12.46 | 867,500 |
Mar 14, 2024 | 12.14 | 12.20 | 12.02 | 12.17 | 12.17 | 462,800 |
Mar 13, 2024 | 12.13 | 12.26 | 12.13 | 12.21 | 12.21 | 278,600 |
Mar 12, 2024 | 12.15 | 12.16 | 11.99 | 12.15 | 12.15 | 257,100 |
Mar 11, 2024 | 12.12 | 12.22 | 11.91 | 12.12 | 12.12 | 418,900 |
Mar 08, 2024 | 12.17 | 12.26 | 12.07 | 12.20 | 12.20 | 380,100 |
Mar 07, 2024 | 12.12 | 12.23 | 11.96 | 12.09 | 12.09 | 498,000 |
Mar 06, 2024 | 12.18 | 12.19 | 11.96 | 12.04 | 12.04 | 439,600 |
Mar 05, 2024 | 11.89 | 12.22 | 11.88 | 12.10 | 12.10 | 514,100 |
Mar 04, 2024 | 11.97 | 12.10 | 11.81 | 11.96 | 11.96 | 414,900 |
Mar 01, 2024 | 11.61 | 12.01 | 11.58 | 11.99 | 11.99 | 548,700 |
Feb 29, 2024 | 11.73 | 11.76 | 11.45 | 11.53 | 11.53 | 1,022,900 |
Feb 28, 2024 | 11.69 | 11.79 | 11.53 | 11.54 | 11.54 | 494,800 |
Feb 27, 2024 | 11.75 | 11.96 | 11.73 | 11.80 | 11.80 | 489,300 |
Feb 26, 2024 | 11.67 | 11.74 | 11.56 | 11.62 | 11.62 | 735,100 |
Feb 23, 2024 | 11.76 | 11.82 | 11.58 | 11.70 | 11.70 | 686,100 |
Feb 22, 2024 | 11.78 | 11.90 | 11.72 | 11.75 | 11.75 | 682,800 |
Feb 21, 2024 | 11.81 | 11.98 | 11.67 | 11.81 | 11.81 | 1,000,200 |
Feb 20, 2024 | 11.84 | 12.06 | 11.68 | 11.75 | 11.75 | 712,000 |
Feb 16, 2024 | 12.04 | 12.20 | 11.86 | 11.96 | 11.96 | 1,039,600 |
Feb 15, 2024 | 11.91 | 12.43 | 11.89 | 12.06 | 12.06 | 2,010,900 |
Feb 14, 2024 | 11.00 | 11.96 | 10.96 | 11.78 | 11.78 | 2,621,900 |
Feb 13, 2024 | 10.53 | 10.65 | 10.31 | 10.38 | 10.38 | 1,244,700 |
Feb 12, 2024 | 10.70 | 11.00 | 10.64 | 10.88 | 10.88 | 659,700 |
Feb 09, 2024 | 10.74 | 10.82 | 10.60 | 10.69 | 10.69 | 432,500 |
Feb 08, 2024 | 10.48 | 10.77 | 10.45 | 10.77 | 10.77 | 419,800 |
Feb 07, 2024 | 10.50 | 10.56 | 10.29 | 10.53 | 10.53 | 831,100 |
Feb 06, 2024 | 10.33 | 10.59 | 10.33 | 10.47 | 10.47 | 280,900 |
Feb 05, 2024 | 10.37 | 10.42 | 10.24 | 10.37 | 10.37 | 368,700 |
Feb 02, 2024 | 10.55 | 10.62 | 10.48 | 10.51 | 10.51 | 333,100 |
Feb 01, 2024 | 10.71 | 10.81 | 10.53 | 10.73 | 10.73 | 313,800 |
Jan 31, 2024 | 10.66 | 10.97 | 10.61 | 10.66 | 10.66 | 1,223,400 |
Jan 30, 2024 | 10.41 | 10.68 | 10.41 | 10.60 | 10.60 | 433,500 |
Jan 29, 2024 | 10.38 | 10.55 | 10.19 | 10.55 | 10.55 | 515,200 |
Jan 26, 2024 | 10.58 | 10.67 | 10.20 | 10.41 | 10.41 | 747,800 |
Jan 25, 2024 | 10.56 | 10.67 | 10.38 | 10.51 | 10.51 | 654,000 |
Jan 24, 2024 | 10.57 | 10.57 | 10.30 | 10.34 | 10.34 | 489,000 |
Jan 23, 2024 | 10.57 | 10.62 | 10.33 | 10.37 | 10.37 | 565,900 |
Jan 22, 2024 | 10.33 | 10.47 | 10.30 | 10.47 | 10.47 | 266,400 |
Jan 19, 2024 | 10.27 | 10.29 | 10.06 | 10.23 | 10.23 | 258,000 |
Jan 18, 2024 | 10.15 | 10.31 | 10.09 | 10.23 | 10.23 | 314,200 |
Jan 17, 2024 | 9.81 | 10.08 | 9.77 | 10.05 | 10.05 | 382,100 |
Jan 16, 2024 | 10.00 | 10.15 | 9.95 | 10.02 | 10.02 | 336,000 |
Jan 12, 2024 | 10.39 | 10.39 | 10.06 | 10.08 | 10.08 | 556,900 |
Jan 11, 2024 | 10.23 | 10.23 | 10.00 | 10.18 | 10.18 | 324,900 |
Jan 10, 2024 | 10.17 | 10.35 | 10.16 | 10.27 | 10.27 | 270,000 |
Jan 09, 2024 | 10.36 | 10.36 | 10.15 | 10.23 | 10.23 | 449,100 |
Jan 08, 2024 | 10.56 | 10.59 | 10.30 | 10.54 | 10.54 | 336,100 |
Jan 05, 2024 | 10.49 | 10.88 | 10.47 | 10.68 | 10.68 | 524,300 |
Jan 04, 2024 | 11.12 | 11.21 | 10.44 | 10.58 | 10.58 | 782,900 |
Jan 03, 2024 | 11.16 | 11.30 | 10.96 | 11.04 | 11.04 | 885,600 |
Jan 02, 2024 | 11.03 | 11.23 | 11.01 | 11.22 | 11.22 | 459,700 |
Dec 29, 2023 | 11.03 | 11.11 | 10.97 | 11.01 | 11.01 | 292,700 |
Dec 28, 2023 | 11.10 | 11.13 | 10.99 | 11.12 | 11.12 | 261,700 |
Dec 27, 2023 | 11.13 | 11.21 | 11.07 | 11.17 | 11.17 | 281,200 |
Dec 26, 2023 | 11.04 | 11.14 | 10.91 | 11.12 | 11.12 | 344,100 |
Dec 22, 2023 | 11.12 | 11.17 | 10.88 | 10.94 | 10.94 | 276,600 |
Dec 21, 2023 | 10.93 | 11.05 | 10.84 | 11.04 | 11.04 | 287,100 |
Dec 20, 2023 | 10.91 | 11.18 | 10.79 | 10.79 | 10.79 | 423,900 |
Dec 19, 2023 | 10.85 | 10.97 | 10.75 | 10.85 | 10.85 | 969,900 |
Dec 18, 2023 | 10.75 | 10.87 | 10.59 | 10.64 | 10.64 | 355,800 |
Dec 15, 2023 | 10.75 | 10.77 | 10.50 | 10.65 | 10.65 | 935,300 |
Dec 14, 2023 | 10.69 | 10.77 | 10.52 | 10.59 | 10.59 | 850,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |