Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 10.25 | 10.36 | 10.25 | 10.36 | 10.36 | 3,353 |
May 20, 2024 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | 1,082 |
May 17, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 211 |
May 16, 2024 | 10.09 | 10.37 | 10.08 | 10.37 | 10.37 | 2,266 |
May 15, 2024 | 10.30 | 10.33 | 10.16 | 10.33 | 10.33 | 2,707 |
May 14, 2024 | 9.98 | 10.11 | 9.98 | 10.11 | 10.11 | 1,742 |
May 13, 2024 | 10.00 | 10.23 | 10.00 | 10.23 | 10.23 | 45,753 |
May 10, 2024 | 10.25 | 10.33 | 9.94 | 10.33 | 10.33 | 1,801 |
May 09, 2024 | 10.30 | 10.30 | 10.15 | 10.16 | 10.16 | 10,054 |
May 08, 2024 | 10.24 | 10.38 | 10.15 | 10.36 | 10.36 | 10,800 |
May 07, 2024 | 10.49 | 10.49 | 10.21 | 10.43 | 10.43 | 2,113 |
May 06, 2024 | 10.20 | 10.79 | 9.99 | 10.39 | 10.39 | 10,988 |
May 03, 2024 | 10.39 | 10.39 | 9.94 | 10.21 | 10.21 | 5,111 |
May 02, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 465 |
May 01, 2024 | 9.99 | 10.00 | 9.69 | 9.69 | 9.69 | 3,220 |
Apr 30, 2024 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 2,891 |
Apr 29, 2024 | 10.04 | 10.11 | 9.90 | 10.11 | 10.11 | 9,591 |
Apr 26, 2024 | 10.03 | 10.03 | 9.94 | 9.94 | 9.94 | 1,468 |
Apr 25, 2024 | 9.96 | 10.03 | 9.70 | 10.03 | 10.03 | 5,640 |
Apr 24, 2024 | 10.08 | 10.15 | 10.00 | 10.00 | 10.00 | 6,089 |
Apr 23, 2024 | 10.00 | 10.19 | 10.00 | 10.15 | 10.15 | 3,820 |
Apr 22, 2024 | 9.99 | 10.12 | 9.56 | 10.07 | 10.07 | 10,645 |
Apr 19, 2024 | 10.35 | 10.35 | 10.14 | 10.25 | 10.25 | 2,803 |
Apr 18, 2024 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 1,897 |
Apr 17, 2024 | 10.72 | 10.72 | 10.50 | 10.52 | 10.52 | 7,611 |
Apr 16, 2024 | 10.69 | 10.69 | 10.55 | 10.55 | 10.55 | 9,850 |
Apr 15, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 483 |
Apr 12, 2024 | 12.00 | 12.18 | 11.88 | 11.88 | 11.88 | 4,051 |
Apr 11, 2024 | 12.50 | 12.50 | 11.75 | 11.75 | 11.75 | 412 |
Apr 10, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 844 |
Apr 09, 2024 | 12.37 | 12.51 | 12.37 | 12.51 | 12.51 | 2,242 |
Apr 08, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Apr 05, 2024 | 12.06 | 12.06 | 11.76 | 11.76 | 11.76 | 522 |
Apr 04, 2024 | 12.14 | 12.14 | 12.00 | 12.01 | 12.01 | 663 |
Apr 03, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1,351 |
Apr 02, 2024 | 11.72 | 11.89 | 11.71 | 11.77 | 11.77 | 1,565 |
Apr 01, 2024 | 11.70 | 11.85 | 11.70 | 11.76 | 11.76 | 1,393 |
Mar 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1,116 |
Mar 27, 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 5,660 |
Mar 26, 2024 | 11.90 | 11.94 | 11.89 | 11.94 | 11.94 | 3,433 |
Mar 25, 2024 | 11.91 | 12.06 | 11.91 | 11.95 | 11.95 | 5,192 |
Mar 22, 2024 | 12.45 | 12.46 | 12.28 | 12.46 | 12.46 | 4,245 |
Mar 21, 2024 | 12.48 | 12.67 | 12.36 | 12.46 | 12.46 | 50,907 |
Mar 20, 2024 | 11.95 | 12.39 | 11.95 | 12.03 | 12.03 | 2,800 |
Mar 19, 2024 | 11.92 | 11.92 | 11.90 | 11.90 | 11.90 | 3,675 |
Mar 18, 2024 | 12.17 | 12.25 | 11.89 | 12.12 | 12.12 | 8,474 |
Mar 15, 2024 | 12.20 | 12.21 | 11.92 | 11.92 | 11.92 | 2,641 |
Mar 14, 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 11.82 | 28,566 |
Mar 13, 2024 | 11.85 | 12.03 | 11.63 | 11.63 | 11.63 | 3,400 |
Mar 12, 2024 | 11.71 | 11.88 | 11.71 | 11.88 | 11.88 | 7,777 |
Mar 11, 2024 | 11.63 | 11.82 | 11.57 | 11.82 | 11.82 | 31,565 |
Mar 08, 2024 | 11.78 | 11.78 | 11.51 | 11.71 | 11.71 | 10,245 |
Mar 07, 2024 | 11.67 | 11.82 | 11.48 | 11.75 | 11.75 | 4,046 |
Mar 06, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Mar 05, 2024 | 11.70 | 11.70 | 11.53 | 11.55 | 11.55 | 2,882 |
Mar 04, 2024 | 11.85 | 11.86 | 11.54 | 11.77 | 11.77 | 8,746 |
Mar 01, 2024 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 19,746 |
Feb 29, 2024 | 11.85 | 11.85 | 11.70 | 11.73 | 11.73 | 17,123 |
Feb 28, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
Feb 27, 2024 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 1,096 |
Feb 26, 2024 | 11.26 | 11.26 | 11.10 | 11.10 | 11.10 | 2,855 |
Feb 23, 2024 | 10.80 | 11.11 | 10.80 | 10.90 | 10.90 | 3,835 |
Feb 22, 2024 | 10.88 | 10.88 | 10.83 | 10.83 | 10.83 | 628 |
Feb 21, 2024 | 10.46 | 10.88 | 10.46 | 10.88 | 10.88 | 2,789 |
Feb 20, 2024 | 10.63 | 10.64 | 10.51 | 10.51 | 10.51 | 1,528 |
Feb 16, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 230 |
Feb 15, 2024 | 10.69 | 10.76 | 10.53 | 10.76 | 10.76 | 2,471 |
Feb 14, 2024 | 10.57 | 10.58 | 10.55 | 10.56 | 10.56 | 2,892 |
Feb 13, 2024 | 10.44 | 10.49 | 10.43 | 10.49 | 10.49 | 3,380 |
Feb 12, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Feb 09, 2024 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | 786 |
Feb 08, 2024 | 10.74 | 10.74 | 10.65 | 10.65 | 10.65 | 12,675 |
Feb 07, 2024 | 10.52 | 10.76 | 10.52 | 10.76 | 10.76 | 3,366 |
Feb 06, 2024 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 2,276 |
Feb 05, 2024 | 10.25 | 10.39 | 10.17 | 10.17 | 10.17 | 2,605 |
Feb 02, 2024 | 10.15 | 10.56 | 10.15 | 10.40 | 10.40 | 2,920 |
Feb 01, 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 629 |
Jan 31, 2024 | 10.51 | 10.51 | 10.13 | 10.13 | 10.13 | 1,613 |
Jan 30, 2024 | 10.17 | 10.42 | 10.17 | 10.42 | 10.42 | 521 |
Jan 29, 2024 | 10.60 | 10.60 | 10.45 | 10.58 | 10.58 | 7,189 |
Jan 26, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 676 |
Jan 25, 2024 | 10.73 | 10.76 | 10.69 | 10.69 | 10.69 | 11,160 |
Jan 24, 2024 | 10.91 | 10.91 | 10.73 | 10.73 | 10.73 | 418 |
Jan 23, 2024 | 10.66 | 10.70 | 10.62 | 10.70 | 10.70 | 2,014 |
Jan 22, 2024 | 10.81 | 10.81 | 10.58 | 10.58 | 10.58 | 8,253 |
Jan 19, 2024 | 10.65 | 10.65 | 10.49 | 10.60 | 10.60 | 2,925 |
Jan 18, 2024 | 11.02 | 11.02 | 10.84 | 10.84 | 10.84 | 1,396 |
Jan 17, 2024 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | 640 |
Jan 16, 2024 | 11.14 | 11.19 | 11.04 | 11.19 | 11.19 | 3,201 |
Jan 12, 2024 | 11.41 | 11.41 | 11.15 | 11.20 | 11.20 | 12,888 |
Jan 11, 2024 | 11.41 | 11.41 | 11.28 | 11.40 | 11.40 | 2,360 |
Jan 10, 2024 | 11.20 | 11.54 | 11.20 | 11.51 | 11.51 | 7,302 |
Jan 09, 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 6,262 |
Jan 08, 2024 | 10.61 | 11.00 | 10.61 | 11.00 | 11.00 | 5,855 |
Jan 05, 2024 | 10.60 | 10.79 | 10.53 | 10.70 | 10.70 | 3,305 |
Jan 04, 2024 | 10.64 | 10.90 | 10.64 | 10.90 | 10.90 | 275 |
Jan 03, 2024 | 10.90 | 10.90 | 10.31 | 10.50 | 10.50 | 2,530 |
Jan 02, 2024 | 11.21 | 11.21 | 10.63 | 10.63 | 10.63 | 12,091 |
Dec 29, 2023 | 11.16 | 11.21 | 11.16 | 11.19 | 11.19 | 3,369 |
Dec 28, 2023 | 11.18 | 11.26 | 11.18 | 11.26 | 11.26 | 732 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |