Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.02 | 12.37 | 12.02 | 12.31 | 12.31 | 46,780 |
Apr 25, 2024 | 12.08 | 12.21 | 11.90 | 11.92 | 11.92 | 162,500 |
Apr 24, 2024 | 12.29 | 12.31 | 12.01 | 12.19 | 12.19 | 121,100 |
Apr 23, 2024 | 11.87 | 12.47 | 11.85 | 12.14 | 12.14 | 112,000 |
Apr 22, 2024 | 11.70 | 12.03 | 11.64 | 11.87 | 11.87 | 136,200 |
Apr 19, 2024 | 11.97 | 12.03 | 11.61 | 11.62 | 11.62 | 112,200 |
Apr 18, 2024 | 11.80 | 12.05 | 11.74 | 12.00 | 12.00 | 100,700 |
Apr 17, 2024 | 12.13 | 12.19 | 11.72 | 11.84 | 11.84 | 254,400 |
Apr 16, 2024 | 12.67 | 12.67 | 12.01 | 12.04 | 12.04 | 188,500 |
Apr 15, 2024 | 13.00 | 13.00 | 12.56 | 12.75 | 12.75 | 160,600 |
Apr 12, 2024 | 12.99 | 13.17 | 12.81 | 12.87 | 12.87 | 108,600 |
Apr 11, 2024 | 13.43 | 13.43 | 13.11 | 13.31 | 13.31 | 53,100 |
Apr 10, 2024 | 13.06 | 13.36 | 13.06 | 13.25 | 13.25 | 60,700 |
Apr 09, 2024 | 13.11 | 13.32 | 13.09 | 13.27 | 13.27 | 40,200 |
Apr 08, 2024 | 13.06 | 13.22 | 12.93 | 13.05 | 13.05 | 66,300 |
Apr 05, 2024 | 13.08 | 13.16 | 12.76 | 13.06 | 13.06 | 83,500 |
Apr 04, 2024 | 13.30 | 13.59 | 13.08 | 13.25 | 13.25 | 177,700 |
Apr 03, 2024 | 12.28 | 13.27 | 12.28 | 13.27 | 13.27 | 218,700 |
Apr 02, 2024 | 12.05 | 12.54 | 12.05 | 12.31 | 12.31 | 168,700 |
Apr 01, 2024 | 11.56 | 12.16 | 11.40 | 12.11 | 12.11 | 256,200 |
Mar 28, 2024 | 11.91 | 11.95 | 11.35 | 11.43 | 11.43 | 279,500 |
Mar 27, 2024 | 11.23 | 12.03 | 11.12 | 11.86 | 11.86 | 451,400 |
Mar 26, 2024 | 10.44 | 10.46 | 10.03 | 10.12 | 10.12 | 193,500 |
Mar 25, 2024 | 10.49 | 10.51 | 10.27 | 10.34 | 10.34 | 108,500 |
Mar 22, 2024 | 10.37 | 10.63 | 10.23 | 10.43 | 10.43 | 155,400 |
Mar 21, 2024 | 10.50 | 10.61 | 10.48 | 10.54 | 10.54 | 112,800 |
Mar 20, 2024 | 10.10 | 10.44 | 10.05 | 10.40 | 10.40 | 188,100 |
Mar 19, 2024 | 10.02 | 10.14 | 9.98 | 10.02 | 10.02 | 141,300 |
Mar 18, 2024 | 10.23 | 10.35 | 10.06 | 10.11 | 10.11 | 169,000 |
Mar 15, 2024 | 10.63 | 10.66 | 9.90 | 10.15 | 10.15 | 1,860,600 |
Mar 14, 2024 | 10.96 | 11.04 | 10.36 | 10.62 | 10.62 | 242,100 |
Mar 13, 2024 | 11.15 | 11.33 | 10.84 | 11.07 | 11.07 | 184,100 |
Mar 12, 2024 | 11.35 | 11.48 | 11.00 | 11.09 | 11.09 | 194,100 |
Mar 11, 2024 | 11.05 | 11.35 | 10.90 | 11.12 | 11.12 | 126,400 |
Mar 08, 2024 | 10.94 | 11.26 | 10.75 | 10.87 | 10.87 | 97,800 |
Mar 07, 2024 | 10.74 | 10.95 | 10.67 | 10.87 | 10.87 | 122,500 |
Mar 06, 2024 | 11.04 | 11.04 | 10.68 | 10.79 | 10.79 | 122,300 |
Mar 05, 2024 | 10.80 | 10.97 | 10.61 | 10.75 | 10.75 | 210,500 |
Mar 04, 2024 | 11.61 | 11.61 | 10.81 | 10.95 | 10.95 | 118,100 |
Mar 01, 2024 | 11.35 | 11.35 | 10.96 | 11.20 | 11.20 | 104,200 |
Feb 29, 2024 | 11.54 | 11.58 | 11.08 | 11.12 | 11.12 | 197,900 |
Feb 28, 2024 | 11.56 | 11.69 | 11.32 | 11.48 | 11.48 | 87,400 |
Feb 27, 2024 | 11.91 | 11.91 | 11.58 | 11.77 | 11.77 | 76,500 |
Feb 26, 2024 | 12.07 | 12.20 | 11.71 | 11.78 | 11.78 | 64,400 |
Feb 23, 2024 | 11.95 | 12.17 | 11.62 | 12.07 | 12.07 | 92,900 |
Feb 22, 2024 | 11.62 | 11.87 | 11.42 | 11.81 | 11.81 | 139,100 |
Feb 21, 2024 | 11.74 | 11.99 | 11.44 | 11.54 | 11.54 | 126,200 |
Feb 20, 2024 | 12.10 | 12.10 | 11.59 | 11.68 | 11.68 | 128,400 |
Feb 16, 2024 | 12.07 | 12.29 | 11.84 | 12.10 | 12.10 | 91,200 |
Feb 15, 2024 | 12.01 | 12.19 | 11.92 | 12.06 | 12.06 | 46,500 |
Feb 14, 2024 | 11.79 | 12.02 | 11.70 | 11.93 | 11.93 | 47,000 |
Feb 13, 2024 | 11.87 | 11.87 | 11.42 | 11.55 | 11.55 | 62,800 |
Feb 12, 2024 | 11.80 | 12.13 | 11.80 | 12.09 | 12.09 | 59,900 |
Feb 09, 2024 | 11.84 | 11.84 | 11.40 | 11.69 | 11.69 | 77,000 |
Feb 08, 2024 | 11.88 | 11.91 | 11.66 | 11.66 | 11.66 | 39,800 |
Feb 07, 2024 | 11.90 | 12.04 | 11.83 | 12.02 | 12.02 | 36,700 |
Feb 06, 2024 | 11.86 | 12.21 | 11.77 | 12.06 | 12.06 | 50,100 |
Feb 05, 2024 | 11.89 | 11.90 | 11.52 | 11.53 | 11.53 | 50,800 |
Feb 02, 2024 | 11.55 | 12.01 | 11.55 | 11.89 | 11.89 | 66,400 |
Feb 01, 2024 | 11.85 | 11.85 | 11.26 | 11.79 | 11.79 | 68,800 |
Jan 31, 2024 | 11.59 | 11.93 | 11.50 | 11.80 | 11.80 | 87,900 |
Jan 30, 2024 | 11.68 | 11.72 | 11.21 | 11.59 | 11.59 | 61,300 |
Jan 29, 2024 | 12.01 | 12.09 | 11.85 | 11.94 | 11.94 | 28,300 |
Jan 26, 2024 | 12.15 | 12.30 | 11.92 | 12.09 | 12.09 | 32,500 |
Jan 25, 2024 | 12.58 | 12.58 | 12.01 | 12.33 | 12.33 | 55,200 |
Jan 24, 2024 | 12.54 | 12.74 | 12.26 | 12.46 | 12.46 | 122,100 |
Jan 23, 2024 | 11.99 | 12.58 | 11.99 | 12.16 | 12.16 | 101,200 |
Jan 22, 2024 | 11.49 | 11.66 | 11.33 | 11.55 | 11.55 | 115,800 |
Jan 19, 2024 | 11.97 | 12.05 | 11.62 | 11.72 | 11.72 | 49,900 |
Jan 18, 2024 | 11.66 | 12.31 | 11.66 | 12.08 | 12.08 | 195,700 |
Jan 17, 2024 | 11.51 | 11.69 | 11.39 | 11.50 | 11.50 | 87,700 |
Jan 16, 2024 | 12.19 | 12.21 | 11.61 | 11.73 | 11.73 | 103,500 |
Jan 12, 2024 | 12.46 | 12.72 | 12.18 | 12.29 | 12.29 | 60,800 |
Jan 11, 2024 | 12.41 | 12.55 | 12.14 | 12.37 | 12.37 | 34,500 |
Jan 10, 2024 | 12.32 | 12.35 | 12.05 | 12.12 | 12.12 | 37,900 |
Jan 09, 2024 | 12.52 | 12.52 | 12.25 | 12.33 | 12.33 | 54,400 |
Jan 08, 2024 | 12.72 | 12.72 | 12.50 | 12.57 | 12.57 | 60,000 |
Jan 05, 2024 | 12.91 | 13.05 | 12.50 | 12.91 | 12.91 | 67,600 |
Jan 04, 2024 | 12.88 | 13.08 | 12.71 | 13.03 | 13.03 | 46,000 |
Jan 03, 2024 | 13.31 | 13.31 | 12.75 | 12.94 | 12.94 | 66,000 |
Jan 02, 2024 | 13.49 | 13.78 | 13.15 | 13.27 | 13.27 | 79,800 |
Dec 29, 2023 | 13.51 | 13.97 | 13.43 | 13.81 | 13.81 | 74,300 |
Dec 28, 2023 | 13.21 | 13.60 | 13.10 | 13.37 | 13.37 | 113,700 |
Dec 27, 2023 | 13.38 | 13.51 | 13.03 | 13.18 | 13.18 | 34,300 |
Dec 26, 2023 | 13.47 | 13.77 | 13.17 | 13.25 | 13.25 | 21,700 |
Dec 22, 2023 | 13.62 | 13.67 | 12.90 | 13.34 | 13.34 | 106,200 |
Dec 21, 2023 | 13.52 | 13.88 | 13.22 | 13.88 | 13.88 | 78,900 |
Dec 20, 2023 | 13.80 | 13.94 | 13.23 | 13.27 | 13.27 | 57,600 |
Dec 19, 2023 | 13.71 | 14.11 | 13.71 | 14.01 | 14.01 | 42,000 |
Dec 18, 2023 | 14.18 | 14.20 | 13.52 | 13.70 | 13.70 | 57,400 |
Dec 15, 2023 | 14.64 | 15.18 | 14.11 | 14.20 | 14.20 | 132,300 |
Dec 14, 2023 | 13.60 | 14.60 | 13.60 | 14.44 | 14.44 | 125,700 |
Dec 13, 2023 | 12.97 | 13.60 | 12.82 | 13.60 | 13.60 | 70,400 |
Dec 12, 2023 | 12.96 | 13.16 | 12.59 | 13.16 | 13.16 | 66,100 |
Dec 11, 2023 | 12.80 | 13.09 | 12.75 | 12.88 | 12.88 | 64,200 |
Dec 08, 2023 | 12.42 | 12.86 | 12.42 | 12.80 | 12.80 | 33,200 |
Dec 07, 2023 | 12.35 | 12.70 | 12.27 | 12.43 | 12.43 | 25,700 |
Dec 06, 2023 | 12.63 | 12.89 | 12.31 | 12.46 | 12.46 | 90,900 |
Dec 05, 2023 | 12.85 | 13.15 | 12.69 | 12.84 | 12.84 | 44,400 |
Dec 04, 2023 | 12.51 | 13.27 | 12.51 | 13.14 | 13.14 | 98,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |