Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.17 | 12.33 | 11.99 | 12.08 | 12.08 | 200,863 |
May 02, 2024 | 12.09 | 12.09 | 11.80 | 11.94 | 11.94 | 184,900 |
May 01, 2024 | 11.50 | 12.07 | 11.46 | 11.93 | 11.93 | 158,800 |
Apr 30, 2024 | 11.50 | 11.80 | 11.43 | 11.46 | 11.46 | 235,800 |
Apr 29, 2024 | 11.67 | 12.09 | 11.61 | 11.64 | 11.64 | 195,500 |
Apr 26, 2024 | 11.34 | 11.78 | 10.89 | 11.59 | 11.59 | 178,000 |
Apr 25, 2024 | 11.19 | 11.79 | 11.14 | 11.30 | 11.30 | 228,400 |
Apr 24, 2024 | 11.04 | 11.37 | 11.04 | 11.36 | 11.36 | 217,200 |
Apr 23, 2024 | 10.99 | 11.27 | 10.87 | 11.15 | 11.15 | 140,800 |
Apr 22, 2024 | 11.46 | 11.46 | 11.03 | 11.03 | 11.03 | 256,600 |
Apr 19, 2024 | 10.84 | 11.50 | 10.74 | 11.44 | 11.44 | 253,000 |
Apr 18, 2024 | 10.91 | 11.20 | 10.75 | 10.84 | 10.84 | 170,500 |
Apr 17, 2024 | 10.72 | 11.15 | 10.69 | 10.92 | 10.92 | 162,700 |
Apr 16, 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 10.67 | 181,000 |
Apr 15, 2024 | 11.39 | 11.43 | 10.74 | 10.84 | 10.84 | 236,200 |
Apr 12, 2024 | 11.38 | 11.56 | 11.24 | 11.37 | 11.37 | 260,700 |
Apr 11, 2024 | 11.47 | 11.72 | 11.20 | 11.42 | 11.42 | 206,100 |
Apr 10, 2024 | 11.73 | 11.73 | 11.27 | 11.41 | 11.41 | 161,400 |
Apr 09, 2024 | 11.41 | 12.14 | 11.41 | 12.13 | 12.13 | 179,500 |
Apr 08, 2024 | 10.90 | 11.50 | 10.84 | 11.33 | 11.33 | 215,500 |
Apr 05, 2024 | 11.07 | 11.20 | 10.74 | 10.79 | 10.79 | 248,000 |
Apr 04, 2024 | 11.34 | 11.58 | 11.02 | 11.08 | 11.08 | 300,400 |
Apr 03, 2024 | 11.19 | 11.50 | 11.15 | 11.19 | 11.19 | 158,300 |
Apr 02, 2024 | 11.38 | 11.38 | 11.16 | 11.25 | 11.25 | 138,600 |
Apr 01, 2024 | 11.64 | 11.86 | 11.43 | 11.52 | 11.52 | 196,200 |
Mar 28, 2024 | 11.48 | 11.79 | 11.48 | 11.65 | 11.65 | 241,800 |
Mar 27, 2024 | 11.42 | 11.67 | 11.26 | 11.50 | 11.50 | 247,900 |
Mar 26, 2024 | 11.82 | 11.85 | 11.34 | 11.36 | 11.36 | 210,800 |
Mar 25, 2024 | 11.83 | 12.05 | 11.75 | 11.79 | 11.79 | 153,500 |
Mar 22, 2024 | 12.03 | 12.03 | 11.78 | 11.80 | 11.80 | 215,100 |
Mar 21, 2024 | 12.52 | 12.68 | 11.97 | 11.99 | 11.99 | 326,200 |
Mar 20, 2024 | 12.02 | 12.62 | 12.00 | 12.52 | 12.52 | 329,700 |
Mar 19, 2024 | 11.86 | 12.17 | 11.85 | 12.07 | 12.07 | 243,400 |
Mar 18, 2024 | 12.36 | 12.36 | 11.98 | 12.08 | 12.08 | 254,100 |
Mar 15, 2024 | 11.95 | 12.52 | 11.95 | 12.34 | 12.34 | 233,000 |
Mar 14, 2024 | 12.28 | 12.36 | 12.00 | 12.07 | 12.07 | 213,800 |
Mar 13, 2024 | 12.50 | 12.79 | 12.35 | 12.35 | 12.35 | 129,200 |
Mar 12, 2024 | 12.57 | 13.02 | 12.35 | 12.55 | 12.55 | 147,900 |
Mar 11, 2024 | 12.29 | 12.63 | 12.20 | 12.55 | 12.55 | 318,000 |
Mar 08, 2024 | 12.82 | 13.00 | 12.55 | 12.57 | 12.57 | 132,000 |
Mar 07, 2024 | 12.96 | 13.07 | 12.73 | 12.80 | 12.80 | 114,100 |
Mar 06, 2024 | 12.79 | 13.25 | 12.64 | 12.88 | 12.88 | 234,100 |
Mar 05, 2024 | 13.05 | 13.29 | 12.68 | 12.76 | 12.76 | 170,200 |
Mar 04, 2024 | 13.21 | 13.45 | 13.10 | 13.12 | 13.12 | 157,200 |
Mar 01, 2024 | 13.20 | 13.49 | 12.77 | 13.21 | 13.21 | 229,200 |
Feb 29, 2024 | 13.37 | 14.67 | 13.12 | 13.33 | 13.33 | 584,300 |
Feb 28, 2024 | 12.27 | 12.64 | 12.00 | 12.39 | 12.39 | 490,900 |
Feb 27, 2024 | 12.26 | 12.69 | 12.20 | 12.61 | 12.61 | 233,200 |
Feb 26, 2024 | 12.23 | 12.65 | 12.10 | 12.23 | 12.23 | 243,300 |
Feb 23, 2024 | 12.23 | 12.54 | 12.15 | 12.27 | 12.27 | 211,300 |
Feb 22, 2024 | 12.23 | 12.27 | 12.00 | 12.00 | 12.00 | 146,900 |
Feb 21, 2024 | 12.25 | 12.28 | 12.00 | 12.21 | 12.21 | 162,500 |
Feb 20, 2024 | 12.20 | 12.45 | 12.02 | 12.26 | 12.26 | 146,600 |
Feb 16, 2024 | 12.45 | 12.57 | 12.18 | 12.23 | 12.23 | 133,100 |
Feb 15, 2024 | 12.60 | 12.88 | 12.47 | 12.57 | 12.57 | 216,200 |
Feb 14, 2024 | 12.27 | 12.48 | 12.09 | 12.46 | 12.46 | 132,200 |
Feb 13, 2024 | 12.41 | 12.60 | 12.00 | 12.12 | 12.12 | 140,100 |
Feb 12, 2024 | 12.07 | 13.09 | 12.07 | 12.88 | 12.88 | 208,600 |
Feb 09, 2024 | 12.12 | 12.30 | 12.03 | 12.20 | 12.20 | 106,800 |
Feb 08, 2024 | 12.22 | 12.46 | 12.06 | 12.10 | 12.10 | 180,200 |
Feb 07, 2024 | 12.05 | 12.18 | 11.83 | 12.15 | 12.15 | 305,800 |
Feb 06, 2024 | 11.97 | 12.19 | 11.97 | 11.99 | 11.99 | 157,700 |
Feb 05, 2024 | 12.12 | 12.21 | 11.90 | 12.00 | 12.00 | 271,300 |
Feb 02, 2024 | 12.42 | 12.51 | 12.00 | 12.37 | 12.37 | 214,400 |
Feb 01, 2024 | 12.50 | 12.89 | 12.41 | 12.65 | 12.65 | 236,200 |
Jan 31, 2024 | 13.12 | 13.24 | 12.42 | 12.44 | 12.44 | 155,500 |
Jan 30, 2024 | 13.56 | 13.56 | 13.14 | 13.26 | 13.26 | 230,900 |
Jan 29, 2024 | 13.24 | 13.62 | 13.00 | 13.56 | 13.56 | 141,200 |
Jan 26, 2024 | 13.07 | 13.44 | 13.04 | 13.36 | 13.36 | 106,300 |
Jan 25, 2024 | 13.72 | 13.79 | 13.06 | 13.12 | 13.12 | 147,400 |
Jan 24, 2024 | 14.31 | 14.35 | 13.47 | 13.55 | 13.55 | 222,800 |
Jan 23, 2024 | 14.04 | 14.38 | 13.60 | 14.20 | 14.20 | 365,800 |
Jan 22, 2024 | 13.35 | 13.95 | 13.30 | 13.94 | 13.94 | 234,900 |
Jan 19, 2024 | 12.88 | 13.29 | 12.58 | 13.27 | 13.27 | 224,700 |
Jan 18, 2024 | 12.61 | 12.85 | 12.39 | 12.83 | 12.83 | 165,200 |
Jan 17, 2024 | 12.59 | 12.59 | 12.05 | 12.52 | 12.52 | 207,500 |
Jan 16, 2024 | 12.45 | 12.51 | 12.09 | 12.45 | 12.45 | 250,200 |
Jan 12, 2024 | 12.31 | 12.77 | 12.31 | 12.64 | 12.64 | 147,300 |
Jan 11, 2024 | 12.44 | 12.57 | 11.99 | 12.20 | 12.20 | 175,100 |
Jan 10, 2024 | 12.57 | 12.91 | 12.48 | 12.51 | 12.51 | 283,200 |
Jan 09, 2024 | 11.82 | 12.63 | 11.69 | 12.63 | 12.63 | 326,900 |
Jan 08, 2024 | 12.24 | 12.34 | 11.99 | 12.00 | 12.00 | 182,800 |
Jan 05, 2024 | 11.94 | 12.19 | 11.78 | 12.01 | 12.01 | 263,100 |
Jan 04, 2024 | 11.93 | 12.29 | 11.93 | 11.97 | 11.97 | 159,200 |
Jan 03, 2024 | 12.63 | 12.63 | 11.93 | 11.93 | 11.93 | 216,100 |
Jan 02, 2024 | 13.00 | 13.15 | 12.66 | 12.82 | 12.82 | 139,400 |
Dec 29, 2023 | 13.38 | 13.63 | 12.97 | 13.07 | 13.07 | 299,900 |
Dec 28, 2023 | 12.74 | 13.49 | 12.74 | 13.43 | 13.43 | 343,100 |
Dec 27, 2023 | 12.50 | 12.82 | 12.42 | 12.80 | 12.80 | 145,100 |
Dec 26, 2023 | 12.58 | 12.64 | 12.34 | 12.50 | 12.50 | 135,300 |
Dec 22, 2023 | 12.53 | 12.65 | 12.45 | 12.58 | 12.58 | 101,300 |
Dec 21, 2023 | 12.04 | 12.35 | 12.02 | 12.29 | 12.29 | 121,200 |
Dec 20, 2023 | 12.34 | 12.60 | 11.97 | 12.01 | 12.01 | 269,500 |
Dec 19, 2023 | 12.08 | 12.43 | 12.06 | 12.40 | 12.40 | 363,400 |
Dec 18, 2023 | 12.69 | 12.77 | 11.97 | 12.05 | 12.05 | 290,900 |
Dec 15, 2023 | 12.55 | 12.98 | 12.46 | 12.61 | 12.61 | 450,200 |
Dec 14, 2023 | 12.57 | 12.77 | 12.13 | 12.56 | 12.56 | 498,100 |
Dec 13, 2023 | 12.06 | 12.53 | 12.02 | 12.48 | 12.48 | 271,300 |
Dec 12, 2023 | 12.33 | 12.33 | 11.98 | 12.06 | 12.06 | 253,500 |
Dec 11, 2023 | 12.27 | 12.45 | 12.20 | 12.36 | 12.36 | 168,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |