Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.60 | 11.60 | 9.67 | 10.13 | 10.13 | 3,322,212 |
May 02, 2024 | 10.16 | 10.17 | 9.87 | 9.89 | 9.89 | 1,080,200 |
May 01, 2024 | 10.03 | 10.27 | 9.94 | 10.06 | 10.06 | 855,700 |
Apr 30, 2024 | 10.10 | 10.12 | 9.82 | 10.02 | 10.02 | 1,376,900 |
Apr 29, 2024 | 10.15 | 10.36 | 10.15 | 10.30 | 10.30 | 732,900 |
Apr 26, 2024 | 9.93 | 10.30 | 9.89 | 10.18 | 10.18 | 857,700 |
Apr 25, 2024 | 9.94 | 10.06 | 9.88 | 9.91 | 9.91 | 732,400 |
Apr 24, 2024 | 10.24 | 10.26 | 10.02 | 10.04 | 10.04 | 483,700 |
Apr 23, 2024 | 10.20 | 10.41 | 10.15 | 10.21 | 10.21 | 456,100 |
Apr 22, 2024 | 10.01 | 10.27 | 9.95 | 10.22 | 10.22 | 587,100 |
Apr 19, 2024 | 9.94 | 10.11 | 9.82 | 9.92 | 9.92 | 746,800 |
Apr 18, 2024 | 9.98 | 10.17 | 9.90 | 10.01 | 10.01 | 524,600 |
Apr 17, 2024 | 10.00 | 10.18 | 9.94 | 9.96 | 9.96 | 548,800 |
Apr 16, 2024 | 9.89 | 9.98 | 9.73 | 9.97 | 9.97 | 545,500 |
Apr 15, 2024 | 9.99 | 9.99 | 9.70 | 9.89 | 9.89 | 689,600 |
Apr 12, 2024 | 10.09 | 10.14 | 9.94 | 10.01 | 10.01 | 582,900 |
Apr 11, 2024 | 10.25 | 10.28 | 10.05 | 10.18 | 10.18 | 564,300 |
Apr 10, 2024 | 10.33 | 10.41 | 10.13 | 10.22 | 10.22 | 674,000 |
Apr 09, 2024 | 10.67 | 10.74 | 10.54 | 10.59 | 10.59 | 509,600 |
Apr 08, 2024 | 10.51 | 10.83 | 10.51 | 10.67 | 10.67 | 645,000 |
Apr 05, 2024 | 10.46 | 10.63 | 10.42 | 10.49 | 10.49 | 759,800 |
Apr 04, 2024 | 10.84 | 10.89 | 10.47 | 10.48 | 10.48 | 636,800 |
Apr 03, 2024 | 10.62 | 10.74 | 10.52 | 10.70 | 10.70 | 742,300 |
Apr 02, 2024 | 10.72 | 10.89 | 10.62 | 10.77 | 10.77 | 724,700 |
Apr 01, 2024 | 11.05 | 11.12 | 10.84 | 10.89 | 10.89 | 699,600 |
Mar 28, 2024 | 11.07 | 11.33 | 10.98 | 10.98 | 10.98 | 718,600 |
Mar 27, 2024 | 11.08 | 11.19 | 10.99 | 11.08 | 11.08 | 549,500 |
Mar 26, 2024 | 11.05 | 11.15 | 10.95 | 11.00 | 11.00 | 577,300 |
Mar 25, 2024 | 10.99 | 11.10 | 10.91 | 10.96 | 10.96 | 550,500 |
Mar 22, 2024 | 11.24 | 11.35 | 11.03 | 11.04 | 11.04 | 518,400 |
Mar 21, 2024 | 11.35 | 11.41 | 11.20 | 11.24 | 11.24 | 650,100 |
Mar 20, 2024 | 11.05 | 11.38 | 10.97 | 11.28 | 11.28 | 631,800 |
Mar 19, 2024 | 11.07 | 11.21 | 10.99 | 11.08 | 11.08 | 860,900 |
Mar 18, 2024 | 11.08 | 11.15 | 10.91 | 11.07 | 11.07 | 869,500 |
Mar 15, 2024 | 10.83 | 11.12 | 10.83 | 10.98 | 10.98 | 1,306,900 |
Mar 14, 2024 | 11.24 | 11.28 | 10.93 | 10.95 | 10.95 | 880,100 |
Mar 13, 2024 | 11.16 | 11.65 | 11.14 | 11.24 | 11.24 | 1,485,900 |
Mar 12, 2024 | 11.10 | 11.19 | 10.99 | 11.13 | 11.13 | 682,100 |
Mar 11, 2024 | 10.98 | 11.22 | 10.93 | 11.07 | 11.07 | 649,000 |
Mar 08, 2024 | 11.07 | 11.19 | 10.91 | 11.00 | 11.00 | 891,900 |
Mar 07, 2024 | 11.14 | 11.23 | 11.00 | 11.03 | 11.03 | 818,100 |
Mar 06, 2024 | 11.13 | 11.13 | 10.96 | 11.02 | 11.02 | 889,100 |
Mar 05, 2024 | 10.80 | 11.09 | 10.75 | 10.98 | 10.98 | 850,800 |
Mar 04, 2024 | 11.11 | 11.16 | 10.81 | 10.93 | 10.93 | 844,100 |
Mar 01, 2024 | 11.30 | 11.34 | 11.00 | 11.14 | 11.14 | 1,104,600 |
Feb 29, 2024 | 11.40 | 11.65 | 11.24 | 11.30 | 11.30 | 1,243,200 |
Feb 28, 2024 | 11.07 | 11.32 | 10.95 | 11.19 | 11.19 | 1,055,500 |
Feb 27, 2024 | 10.86 | 11.23 | 10.86 | 11.12 | 11.12 | 963,700 |
Feb 26, 2024 | 10.63 | 11.01 | 10.53 | 10.82 | 10.82 | 1,162,800 |
Feb 23, 2024 | 10.45 | 10.74 | 10.43 | 10.63 | 10.63 | 1,041,300 |
Feb 22, 2024 | 10.64 | 10.79 | 10.39 | 10.47 | 10.47 | 1,030,100 |
Feb 21, 2024 | 10.83 | 10.89 | 10.52 | 10.65 | 10.65 | 1,029,400 |
Feb 20, 2024 | 10.87 | 11.05 | 10.68 | 10.79 | 10.79 | 2,018,500 |
Feb 16, 2024 | 10.88 | 11.61 | 10.70 | 11.06 | 11.06 | 2,283,700 |
Feb 15, 2024 | 11.91 | 12.07 | 10.71 | 10.88 | 10.88 | 7,257,600 |
Feb 14, 2024 | 14.18 | 14.24 | 13.90 | 14.01 | 14.01 | 1,104,900 |
Feb 13, 2024 | 13.98 | 14.27 | 13.90 | 13.97 | 13.97 | 759,700 |
Feb 12, 2024 | 14.52 | 14.74 | 14.40 | 14.47 | 14.47 | 693,600 |
Feb 09, 2024 | 14.34 | 14.60 | 14.30 | 14.47 | 14.47 | 550,300 |
Feb 08, 2024 | 14.00 | 14.53 | 13.98 | 14.27 | 14.27 | 736,600 |
Feb 07, 2024 | 13.98 | 14.01 | 13.68 | 13.94 | 13.94 | 383,400 |
Feb 06, 2024 | 13.76 | 14.01 | 13.60 | 13.84 | 13.84 | 486,700 |
Feb 05, 2024 | 13.93 | 13.96 | 13.68 | 13.82 | 13.82 | 795,000 |
Feb 02, 2024 | 13.96 | 14.30 | 13.69 | 14.12 | 14.12 | 635,000 |
Feb 01, 2024 | 13.75 | 13.93 | 13.61 | 13.92 | 13.92 | 467,700 |
Jan 31, 2024 | 13.82 | 14.04 | 13.55 | 13.59 | 13.59 | 537,200 |
Jan 30, 2024 | 14.33 | 14.33 | 13.78 | 13.84 | 13.84 | 445,400 |
Jan 29, 2024 | 14.45 | 14.48 | 14.19 | 14.44 | 14.44 | 580,000 |
Jan 26, 2024 | 13.58 | 14.50 | 13.56 | 14.37 | 14.37 | 471,700 |
Jan 25, 2024 | 14.35 | 14.56 | 14.00 | 14.15 | 14.15 | 669,800 |
Jan 24, 2024 | 14.20 | 14.31 | 14.04 | 14.23 | 14.23 | 788,800 |
Jan 23, 2024 | 13.93 | 14.23 | 13.85 | 14.00 | 14.00 | 528,000 |
Jan 22, 2024 | 13.54 | 14.06 | 13.53 | 13.85 | 13.85 | 588,600 |
Jan 19, 2024 | 13.38 | 13.48 | 13.03 | 13.48 | 13.48 | 1,162,200 |
Jan 18, 2024 | 13.55 | 13.69 | 13.20 | 13.38 | 13.38 | 619,500 |
Jan 17, 2024 | 13.07 | 13.44 | 12.85 | 13.42 | 13.42 | 932,700 |
Jan 16, 2024 | 13.57 | 13.90 | 13.28 | 13.33 | 13.33 | 1,339,800 |
Jan 12, 2024 | 13.77 | 13.82 | 13.31 | 13.59 | 13.59 | 733,400 |
Jan 11, 2024 | 13.37 | 13.71 | 13.22 | 13.59 | 13.59 | 840,400 |
Jan 10, 2024 | 13.33 | 13.47 | 12.86 | 13.38 | 13.38 | 920,600 |
Jan 09, 2024 | 13.03 | 13.24 | 12.85 | 13.09 | 13.09 | 1,064,900 |
Jan 08, 2024 | 13.06 | 13.37 | 12.99 | 13.24 | 13.24 | 1,208,000 |
Jan 05, 2024 | 12.79 | 13.18 | 12.74 | 13.10 | 13.10 | 1,086,000 |
Jan 04, 2024 | 13.41 | 13.44 | 12.92 | 12.94 | 12.94 | 1,133,700 |
Jan 03, 2024 | 13.77 | 13.77 | 13.36 | 13.41 | 13.41 | 1,223,400 |
Jan 02, 2024 | 14.53 | 14.57 | 13.90 | 13.94 | 13.94 | 814,300 |
Dec 29, 2023 | 15.03 | 15.10 | 14.67 | 14.73 | 14.73 | 690,800 |
Dec 28, 2023 | 15.08 | 15.08 | 14.77 | 15.01 | 15.01 | 635,200 |
Dec 27, 2023 | 15.10 | 15.34 | 14.94 | 15.06 | 15.06 | 522,200 |
Dec 26, 2023 | 14.93 | 15.21 | 14.85 | 15.10 | 15.10 | 820,500 |
Dec 22, 2023 | 14.93 | 15.01 | 14.84 | 14.93 | 14.93 | 752,200 |
Dec 21, 2023 | 15.00 | 15.05 | 14.72 | 14.84 | 14.84 | 660,800 |
Dec 20, 2023 | 15.04 | 15.39 | 14.81 | 14.94 | 14.94 | 1,341,800 |
Dec 19, 2023 | 15.03 | 15.24 | 14.98 | 15.18 | 15.18 | 1,021,500 |
Dec 18, 2023 | 14.96 | 15.31 | 14.54 | 15.04 | 15.04 | 1,171,400 |
Dec 15, 2023 | 15.93 | 15.94 | 14.97 | 14.99 | 14.99 | 2,118,000 |
Dec 14, 2023 | 15.96 | 16.01 | 15.68 | 15.96 | 15.96 | 1,104,600 |
Dec 13, 2023 | 15.63 | 15.93 | 15.37 | 15.80 | 15.80 | 810,900 |
Dec 12, 2023 | 15.64 | 15.77 | 15.48 | 15.64 | 15.64 | 781,200 |
Dec 11, 2023 | 15.07 | 15.95 | 15.02 | 15.74 | 15.74 | 1,050,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |