Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.68 | 13.07 | 12.40 | 12.49 | 12.49 | 398,128 |
May 02, 2024 | 11.62 | 12.74 | 11.44 | 12.53 | 12.53 | 487,500 |
May 01, 2024 | 12.32 | 12.59 | 12.10 | 12.19 | 12.19 | 179,200 |
Apr 30, 2024 | 12.69 | 12.85 | 12.20 | 12.22 | 12.22 | 281,900 |
Apr 29, 2024 | 12.72 | 13.11 | 12.56 | 12.72 | 12.72 | 168,800 |
Apr 26, 2024 | 12.55 | 12.84 | 12.37 | 12.66 | 12.66 | 274,400 |
Apr 25, 2024 | 12.38 | 12.58 | 12.27 | 12.49 | 12.49 | 168,200 |
Apr 24, 2024 | 12.71 | 12.94 | 12.39 | 12.49 | 12.49 | 139,300 |
Apr 23, 2024 | 12.27 | 12.89 | 12.23 | 12.76 | 12.76 | 397,000 |
Apr 22, 2024 | 12.50 | 12.67 | 12.38 | 12.38 | 12.38 | 112,500 |
Apr 19, 2024 | 11.94 | 12.61 | 11.88 | 12.45 | 12.45 | 524,100 |
Apr 18, 2024 | 12.25 | 12.49 | 11.95 | 12.00 | 12.00 | 195,700 |
Apr 17, 2024 | 12.80 | 12.98 | 12.16 | 12.17 | 12.17 | 232,400 |
Apr 16, 2024 | 12.72 | 12.82 | 12.53 | 12.70 | 12.70 | 183,300 |
Apr 15, 2024 | 13.35 | 13.44 | 12.79 | 12.81 | 12.81 | 140,300 |
Apr 12, 2024 | 13.40 | 13.52 | 13.12 | 13.22 | 13.22 | 121,700 |
Apr 11, 2024 | 13.61 | 13.67 | 13.30 | 13.33 | 13.33 | 104,600 |
Apr 10, 2024 | 13.54 | 13.94 | 13.51 | 13.56 | 13.56 | 152,100 |
Apr 09, 2024 | 14.36 | 14.40 | 13.67 | 13.75 | 13.75 | 146,100 |
Apr 08, 2024 | 14.47 | 14.70 | 14.19 | 14.22 | 14.22 | 175,600 |
Apr 05, 2024 | 14.61 | 14.62 | 14.28 | 14.47 | 14.47 | 159,100 |
Apr 04, 2024 | 14.48 | 14.87 | 14.30 | 14.53 | 14.53 | 266,400 |
Apr 03, 2024 | 13.79 | 14.70 | 13.79 | 14.41 | 14.41 | 325,300 |
Apr 02, 2024 | 13.91 | 13.99 | 13.73 | 13.80 | 13.80 | 181,100 |
Apr 01, 2024 | 14.03 | 14.14 | 13.82 | 13.89 | 13.89 | 187,600 |
Mar 28, 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 13.94 | 816,400 |
Mar 27, 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 13.95 | 183,200 |
Mar 26, 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 13.78 | 212,000 |
Mar 25, 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 14.02 | 204,300 |
Mar 22, 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 13.98 | 268,500 |
Mar 21, 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 13.79 | 154,800 |
Mar 20, 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 13.81 | 136,700 |
Mar 19, 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 13.91 | 252,600 |
Mar 18, 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 13.53 | 223,000 |
Mar 15, 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 13.64 | 482,000 |
Mar 14, 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 12.86 | 195,000 |
Mar 13, 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 12.83 | 212,400 |
Mar 12, 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 12.54 | 119,200 |
Mar 11, 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 12.19 | 214,400 |
Mar 08, 2024 | 12.26 | 12.61 | 12.23 | 12.31 | 12.31 | 77,300 |
Mar 07, 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 12.11 | 142,800 |
Mar 06, 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 12.00 | 158,200 |
Mar 05, 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 12.01 | 92,500 |
Mar 04, 2024 | 12.10 | 12.62 | 12.07 | 12.28 | 12.28 | 402,200 |
Mar 01, 2024 | 11.13 | 12.89 | 11.06 | 12.11 | 12.11 | 365,300 |
Feb 29, 2024 | 10.57 | 10.65 | 10.50 | 10.50 | 10.50 | 93,500 |
Feb 28, 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 10.45 | 61,000 |
Feb 27, 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 10.70 | 52,700 |
Feb 26, 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 11.05 | 304,600 |
Feb 23, 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 10.71 | 395,100 |
Feb 22, 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 10.54 | 90,500 |
Feb 21, 2024 | 10.43 | 10.52 | 10.35 | 10.48 | 10.48 | 72,400 |
Feb 20, 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 10.32 | 70,300 |
Feb 16, 2024 | 10.55 | 10.64 | 10.47 | 10.52 | 10.52 | 101,600 |
Feb 15, 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 10.58 | 149,400 |
Feb 14, 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 10.41 | 78,500 |
Feb 13, 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 10.27 | 124,600 |
Feb 12, 2024 | 10.35 | 10.90 | 10.24 | 10.67 | 10.67 | 204,200 |
Feb 09, 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 10.36 | 55,900 |
Feb 08, 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 10.29 | 41,500 |
Feb 07, 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 10.19 | 68,100 |
Feb 06, 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 10.05 | 67,100 |
Feb 05, 2024 | 10.14 | 10.14 | 9.83 | 10.00 | 10.00 | 181,600 |
Feb 02, 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 10.18 | 66,400 |
Feb 01, 2024 | 10.61 | 10.82 | 10.42 | 10.50 | 10.50 | 77,800 |
Jan 31, 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 10.56 | 57,700 |
Jan 30, 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 11.06 | 107,000 |
Jan 29, 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 11.26 | 63,500 |
Jan 26, 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 11.39 | 59,800 |
Jan 25, 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 11.21 | 97,900 |
Jan 24, 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 10.95 | 51,900 |
Jan 23, 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 10.95 | 69,300 |
Jan 22, 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 10.91 | 45,500 |
Jan 19, 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 10.64 | 37,200 |
Jan 18, 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 10.79 | 64,200 |
Jan 17, 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 10.86 | 50,200 |
Jan 16, 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 10.89 | 52,200 |
Jan 12, 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 11.36 | 61,100 |
Jan 11, 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 10.97 | 62,900 |
Jan 10, 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 11.02 | 72,100 |
Jan 09, 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 11.19 | 51,500 |
Jan 08, 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 11.77 | 68,700 |
Jan 05, 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 11.69 | 88,100 |
Jan 04, 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 11.85 | 93,900 |
Jan 03, 2024 | 12.30 | 12.64 | 12.27 | 12.42 | 12.42 | 80,900 |
Jan 02, 2024 | 12.60 | 12.65 | 12.08 | 12.29 | 12.29 | 118,900 |
Dec 29, 2023 | 12.83 | 12.83 | 12.56 | 12.59 | 12.59 | 526,800 |
Dec 28, 2023 | 12.93 | 13.09 | 12.76 | 12.81 | 12.81 | 100,600 |
Dec 27, 2023 | 13.06 | 13.15 | 12.91 | 12.99 | 12.99 | 82,600 |
Dec 26, 2023 | 12.81 | 13.22 | 12.76 | 13.08 | 13.08 | 122,900 |
Dec 22, 2023 | 12.87 | 13.18 | 12.60 | 12.71 | 12.71 | 135,600 |
Dec 21, 2023 | 12.70 | 13.09 | 12.63 | 12.98 | 12.98 | 120,700 |
Dec 20, 2023 | 13.41 | 13.41 | 12.65 | 12.71 | 12.71 | 139,900 |
Dec 19, 2023 | 12.60 | 13.21 | 12.42 | 13.15 | 13.15 | 113,200 |
Dec 18, 2023 | 12.52 | 12.84 | 12.40 | 12.43 | 12.43 | 134,600 |
Dec 15, 2023 | 12.06 | 12.56 | 12.03 | 12.52 | 12.52 | 159,000 |
Dec 14, 2023 | 11.53 | 12.08 | 11.49 | 11.96 | 11.96 | 77,600 |
Dec 13, 2023 | 10.67 | 11.24 | 10.42 | 11.22 | 11.22 | 138,900 |
Dec 12, 2023 | 11.25 | 11.25 | 10.65 | 10.69 | 10.69 | 113,800 |
Dec 11, 2023 | 11.68 | 11.68 | 11.24 | 11.31 | 11.31 | 82,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |