Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.70 | 11.93 | 11.64 | 11.90 | 11.90 | 46,590 |
May 02, 2024 | 11.62 | 11.87 | 11.47 | 11.87 | 11.87 | 37,900 |
May 01, 2024 | 11.64 | 11.70 | 11.60 | 11.60 | 11.60 | 21,800 |
Apr 30, 2024 | 11.67 | 11.76 | 11.54 | 11.54 | 11.54 | 52,400 |
Apr 29, 2024 | 11.89 | 11.97 | 11.69 | 11.78 | 11.78 | 71,100 |
Apr 26, 2024 | 11.65 | 11.70 | 11.59 | 11.65 | 11.65 | 89,700 |
Apr 25, 2024 | 11.46 | 11.47 | 11.36 | 11.41 | 11.41 | 91,500 |
Apr 24, 2024 | 11.76 | 11.76 | 11.67 | 11.70 | 11.70 | 101,500 |
Apr 23, 2024 | 11.84 | 11.88 | 11.83 | 11.83 | 11.83 | 164,400 |
Apr 22, 2024 | 11.72 | 11.76 | 11.68 | 11.73 | 11.73 | 59,000 |
Apr 19, 2024 | 11.58 | 11.58 | 11.49 | 11.51 | 11.51 | 84,200 |
Apr 18, 2024 | 11.49 | 11.53 | 11.40 | 11.44 | 11.44 | 71,500 |
Apr 17, 2024 | 11.45 | 11.48 | 11.40 | 11.46 | 11.46 | 41,900 |
Apr 16, 2024 | 11.62 | 11.65 | 11.58 | 11.61 | 11.61 | 73,400 |
Apr 15, 2024 | 11.70 | 11.70 | 11.59 | 11.59 | 11.59 | 47,100 |
Apr 12, 2024 | 11.86 | 11.88 | 11.76 | 11.76 | 11.76 | 26,900 |
Apr 11, 2024 | 11.61 | 12.02 | 11.61 | 12.02 | 12.02 | 45,100 |
Apr 10, 2024 | 11.86 | 11.91 | 11.81 | 11.86 | 11.86 | 48,900 |
Apr 09, 2024 | 12.29 | 12.29 | 12.22 | 12.28 | 12.28 | 29,200 |
Apr 08, 2024 | 12.37 | 12.41 | 12.33 | 12.38 | 12.38 | 27,100 |
Apr 05, 2024 | 12.49 | 12.54 | 12.48 | 12.49 | 12.49 | 39,700 |
Apr 04, 2024 | 12.53 | 12.53 | 12.37 | 12.42 | 12.42 | 29,000 |
Apr 03, 2024 | 12.45 | 12.53 | 12.45 | 12.52 | 12.52 | 34,500 |
Apr 02, 2024 | 12.60 | 12.89 | 12.32 | 12.33 | 12.33 | 30,200 |
Apr 01, 2024 | 12.50 | 12.57 | 12.47 | 12.52 | 12.52 | 24,700 |
Mar 28, 2024 | 12.75 | 12.77 | 12.74 | 12.74 | 12.74 | 54,400 |
Mar 27, 2024 | 12.77 | 12.81 | 12.77 | 12.79 | 12.79 | 37,600 |
Mar 26, 2024 | 12.76 | 12.81 | 12.76 | 12.79 | 12.79 | 44,800 |
Mar 25, 2024 | 12.47 | 12.86 | 12.47 | 12.84 | 12.84 | 21,600 |
Mar 22, 2024 | 12.91 | 12.91 | 12.86 | 12.86 | 12.86 | 24,400 |
Mar 21, 2024 | 12.87 | 12.97 | 12.87 | 12.93 | 12.93 | 23,100 |
Mar 20, 2024 | 13.09 | 13.09 | 12.94 | 12.97 | 12.97 | 21,700 |
Mar 19, 2024 | 12.90 | 12.98 | 12.90 | 12.93 | 12.93 | 43,400 |
Mar 18, 2024 | 13.08 | 13.10 | 13.06 | 13.10 | 13.10 | 25,800 |
Mar 15, 2024 | 13.09 | 13.09 | 12.75 | 12.80 | 12.80 | 39,200 |
Mar 14, 2024 | 13.13 | 13.13 | 13.05 | 13.09 | 13.09 | 57,700 |
Mar 13, 2024 | 13.25 | 13.29 | 13.24 | 13.24 | 13.24 | 11,500 |
Mar 12, 2024 | 13.18 | 13.19 | 13.10 | 13.14 | 13.14 | 33,300 |
Mar 11, 2024 | 13.25 | 13.25 | 13.22 | 13.22 | 13.22 | 18,000 |
Mar 08, 2024 | 13.67 | 13.67 | 13.04 | 13.31 | 13.31 | 15,300 |
Mar 07, 2024 | 13.67 | 13.67 | 13.00 | 13.44 | 13.44 | 16,800 |
Mar 06, 2024 | 12.99 | 13.26 | 12.99 | 13.21 | 13.21 | 34,800 |
Mar 05, 2024 | 12.54 | 12.99 | 12.54 | 12.94 | 12.94 | 36,500 |
Mar 04, 2024 | 12.46 | 13.08 | 12.46 | 12.78 | 12.78 | 22,900 |
Mar 01, 2024 | 12.56 | 12.65 | 12.52 | 12.63 | 12.63 | 24,200 |
Feb 29, 2024 | 12.02 | 12.49 | 12.02 | 12.40 | 12.40 | 37,600 |
Feb 28, 2024 | 12.47 | 12.47 | 12.14 | 12.17 | 12.17 | 22,900 |
Feb 27, 2024 | 12.30 | 12.42 | 12.18 | 12.22 | 12.22 | 42,800 |
Feb 26, 2024 | 11.72 | 12.23 | 11.72 | 12.22 | 12.22 | 122,800 |
Feb 23, 2024 | 11.97 | 11.97 | 11.87 | 11.88 | 11.88 | 25,200 |
Feb 22, 2024 | 11.85 | 11.88 | 11.83 | 11.87 | 11.87 | 116,100 |
Feb 21, 2024 | 11.72 | 11.73 | 11.68 | 11.71 | 11.71 | 38,500 |
Feb 20, 2024 | 11.65 | 11.87 | 11.65 | 11.86 | 11.86 | 40,000 |
Feb 16, 2024 | 11.82 | 11.90 | 11.81 | 11.84 | 11.84 | 49,100 |
Feb 15, 2024 | 11.69 | 11.69 | 11.62 | 11.66 | 11.66 | 28,700 |
Feb 14, 2024 | 11.77 | 11.81 | 11.76 | 11.81 | 11.81 | 41,300 |
Feb 13, 2024 | 11.94 | 11.95 | 11.82 | 11.88 | 11.88 | 42,200 |
Feb 12, 2024 | 12.05 | 12.20 | 12.05 | 12.19 | 12.19 | 27,200 |
Feb 09, 2024 | 11.96 | 12.13 | 11.96 | 12.12 | 12.12 | 45,800 |
Feb 08, 2024 | 11.91 | 11.97 | 11.80 | 11.94 | 11.94 | 34,300 |
Feb 07, 2024 | 11.80 | 11.88 | 11.73 | 11.81 | 11.81 | 28,500 |
Feb 06, 2024 | 11.69 | 11.79 | 11.63 | 11.75 | 11.75 | 38,800 |
Feb 05, 2024 | 11.74 | 11.84 | 11.72 | 11.75 | 11.75 | 41,100 |
Feb 02, 2024 | 11.79 | 11.79 | 11.65 | 11.73 | 11.73 | 235,900 |
Feb 01, 2024 | 12.12 | 12.16 | 12.06 | 12.13 | 12.13 | 34,600 |
Jan 31, 2024 | 11.98 | 12.10 | 11.85 | 11.98 | 11.98 | 26,000 |
Jan 30, 2024 | 12.01 | 12.01 | 11.86 | 11.89 | 11.89 | 77,800 |
Jan 29, 2024 | 12.02 | 12.04 | 11.93 | 11.98 | 11.98 | 109,500 |
Jan 26, 2024 | 12.01 | 12.06 | 12.00 | 12.02 | 12.02 | 68,500 |
Jan 25, 2024 | 11.99 | 12.10 | 11.99 | 12.02 | 12.02 | 60,800 |
Jan 24, 2024 | 12.30 | 12.43 | 12.30 | 12.34 | 12.34 | 54,100 |
Jan 23, 2024 | 12.43 | 12.43 | 12.38 | 12.41 | 12.41 | 130,200 |
Jan 22, 2024 | 12.56 | 12.56 | 12.51 | 12.51 | 12.51 | 46,200 |
Jan 19, 2024 | 12.12 | 12.33 | 12.12 | 12.31 | 12.31 | 85,200 |
Jan 18, 2024 | 12.45 | 12.45 | 12.36 | 12.42 | 12.42 | 117,700 |
Jan 17, 2024 | 12.04 | 12.13 | 12.04 | 12.10 | 12.10 | 194,600 |
Jan 16, 2024 | 12.30 | 12.47 | 12.24 | 12.26 | 12.26 | 136,200 |
Jan 12, 2024 | 12.65 | 12.69 | 12.56 | 12.59 | 12.59 | 516,600 |
Jan 11, 2024 | 12.84 | 12.84 | 12.35 | 12.47 | 12.47 | 192,500 |
Jan 10, 2024 | 12.30 | 12.33 | 12.26 | 12.31 | 12.31 | 42,600 |
Jan 09, 2024 | 12.00 | 12.22 | 12.00 | 12.08 | 12.08 | 29,300 |
Jan 08, 2024 | 11.64 | 12.01 | 11.64 | 12.01 | 12.01 | 81,300 |
Jan 05, 2024 | 11.95 | 11.99 | 11.84 | 11.91 | 11.91 | 83,600 |
Jan 04, 2024 | 12.14 | 12.34 | 11.93 | 11.96 | 11.96 | 170,200 |
Jan 03, 2024 | 11.80 | 11.89 | 11.79 | 11.83 | 11.83 | 62,400 |
Jan 02, 2024 | 11.95 | 11.96 | 11.89 | 11.92 | 11.92 | 164,500 |
Dec 29, 2023 | 11.64 | 12.46 | 11.64 | 11.97 | 11.97 | 50,800 |
Dec 28, 2023 | 11.64 | 12.53 | 11.64 | 11.98 | 11.98 | 44,100 |
Dec 27, 2023 | 11.63 | 11.99 | 11.63 | 11.97 | 11.97 | 49,300 |
Dec 26, 2023 | 11.50 | 12.36 | 11.50 | 11.92 | 11.92 | 96,400 |
Dec 22, 2023 | 11.96 | 11.97 | 11.89 | 11.92 | 11.92 | 109,100 |
Dec 21, 2023 | 11.48 | 11.91 | 11.48 | 11.90 | 11.90 | 158,500 |
Dec 20, 2023 | 11.99 | 12.08 | 11.91 | 11.91 | 11.91 | 44,100 |
Dec 19, 2023 | 11.92 | 12.30 | 11.92 | 12.07 | 12.07 | 78,900 |
Dec 18, 2023 | 11.91 | 12.16 | 11.91 | 12.11 | 12.11 | 165,200 |
Dec 15, 2023 | 12.14 | 12.28 | 12.14 | 12.18 | 12.18 | 78,000 |
Dec 14, 2023 | 12.06 | 12.50 | 12.06 | 12.41 | 12.41 | 60,000 |
Dec 13, 2023 | 12.07 | 12.31 | 12.07 | 12.31 | 12.31 | 65,200 |
Dec 12, 2023 | 12.25 | 12.42 | 12.25 | 12.42 | 12.42 | 34,500 |
Dec 11, 2023 | 12.41 | 12.41 | 12.14 | 12.26 | 12.26 | 181,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |