Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 13.45 | 13.45 | 12.96 | 13.00 | 13.00 | 24,700 |
May 01, 2024 | 13.51 | 13.60 | 13.32 | 13.50 | 13.50 | 9,800 |
Apr 30, 2024 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | 12,300 |
Apr 29, 2024 | 13.68 | 13.97 | 13.68 | 13.83 | 13.83 | 11,900 |
Apr 26, 2024 | 13.75 | 13.85 | 13.64 | 13.74 | 13.74 | 5,700 |
Apr 25, 2024 | 13.52 | 13.76 | 13.52 | 13.66 | 13.66 | 12,200 |
Apr 24, 2024 | 13.87 | 13.97 | 13.59 | 13.59 | 13.59 | 17,700 |
Apr 23, 2024 | 13.74 | 14.00 | 13.74 | 13.97 | 13.97 | 12,300 |
Apr 22, 2024 | 13.56 | 14.05 | 13.56 | 13.82 | 13.82 | 19,600 |
Apr 19, 2024 | 13.65 | 13.94 | 13.50 | 13.80 | 13.80 | 12,300 |
Apr 18, 2024 | 13.62 | 13.76 | 13.45 | 13.66 | 13.66 | 14,600 |
Apr 17, 2024 | 13.68 | 13.94 | 13.59 | 13.66 | 13.66 | 24,600 |
Apr 16, 2024 | 13.32 | 13.72 | 13.32 | 13.64 | 13.64 | 14,600 |
Apr 15, 2024 | 13.36 | 13.61 | 13.27 | 13.40 | 13.40 | 19,700 |
Apr 12, 2024 | 13.69 | 13.69 | 13.17 | 13.43 | 13.43 | 21,000 |
Apr 11, 2024 | 14.09 | 14.14 | 13.46 | 13.62 | 13.62 | 20,700 |
Apr 10, 2024 | 13.93 | 14.29 | 13.77 | 14.15 | 14.15 | 19,200 |
Apr 09, 2024 | 14.01 | 14.30 | 14.01 | 14.23 | 14.23 | 14,700 |
Apr 08, 2024 | 14.17 | 14.29 | 13.91 | 14.12 | 14.12 | 30,700 |
Apr 05, 2024 | 13.92 | 14.17 | 13.92 | 14.09 | 14.09 | 31,800 |
Apr 04, 2024 | 14.11 | 14.18 | 13.81 | 14.01 | 14.01 | 24,900 |
Apr 03, 2024 | 14.13 | 14.30 | 14.03 | 14.07 | 14.07 | 19,700 |
Apr 02, 2024 | 14.02 | 14.12 | 13.48 | 14.07 | 14.07 | 29,700 |
Apr 01, 2024 | 14.18 | 14.18 | 13.89 | 14.10 | 14.10 | 22,800 |
Mar 28, 2024 | 13.60 | 14.35 | 13.60 | 14.06 | 14.06 | 22,900 |
Mar 27, 2024 | 13.10 | 13.77 | 12.95 | 13.66 | 13.66 | 24,700 |
Mar 26, 2024 | 12.74 | 13.10 | 12.64 | 12.94 | 12.94 | 42,700 |
Mar 25, 2024 | 13.50 | 13.50 | 12.30 | 12.80 | 12.80 | 69,000 |
Mar 22, 2024 | 13.86 | 13.86 | 13.27 | 13.33 | 13.33 | 28,700 |
Mar 21, 2024 | 13.32 | 13.92 | 13.27 | 13.80 | 13.80 | 35,700 |
Mar 20, 2024 | 12.20 | 13.63 | 12.15 | 13.36 | 13.36 | 90,700 |
Mar 19, 2024 | 11.59 | 12.25 | 11.59 | 12.18 | 12.18 | 35,500 |
Mar 18, 2024 | 11.42 | 11.82 | 11.41 | 11.55 | 11.55 | 53,600 |
Mar 15, 2024 | 11.13 | 11.78 | 11.13 | 11.45 | 11.45 | 84,400 |
Mar 14, 2024 | 11.02 | 11.24 | 11.02 | 11.21 | 11.21 | 30,800 |
Mar 13, 2024 | 11.10 | 11.11 | 11.05 | 11.10 | 11.10 | 16,700 |
Mar 12, 2024 | 11.11 | 11.18 | 11.06 | 11.09 | 11.09 | 13,000 |
Mar 11, 2024 | 11.11 | 11.20 | 11.00 | 11.17 | 11.17 | 16,500 |
Mar 08, 2024 | 10.69 | 11.20 | 10.54 | 11.16 | 11.16 | 48,000 |
Mar 07, 2024 | 10.75 | 10.78 | 10.59 | 10.59 | 10.59 | 13,700 |
Mar 06, 2024 | 10.92 | 10.97 | 10.69 | 10.76 | 10.76 | 11,900 |
Mar 05, 2024 | 10.92 | 11.00 | 10.82 | 10.97 | 10.97 | 17,900 |
Mar 04, 2024 | 11.04 | 11.24 | 10.80 | 10.89 | 10.89 | 43,500 |
Mar 01, 2024 | 11.05 | 11.21 | 10.85 | 11.04 | 11.04 | 42,200 |
Feb 29, 2024 | 10.80 | 11.10 | 10.80 | 11.05 | 11.05 | 82,900 |
Feb 28, 2024 | 10.62 | 10.93 | 10.41 | 10.93 | 10.93 | 97,500 |
Feb 27, 2024 | 10.57 | 10.59 | 10.38 | 10.55 | 10.55 | 37,600 |
Feb 26, 2024 | 10.60 | 10.64 | 10.34 | 10.57 | 10.57 | 20,800 |
Feb 23, 2024 | 10.52 | 10.68 | 10.42 | 10.67 | 10.67 | 23,400 |
Feb 22, 2024 | 10.37 | 10.59 | 10.35 | 10.43 | 10.43 | 19,500 |
Feb 21, 2024 | 10.40 | 10.63 | 10.24 | 10.43 | 10.43 | 55,500 |
Feb 20, 2024 | 10.03 | 10.25 | 10.02 | 10.24 | 10.24 | 26,100 |
Feb 16, 2024 | 9.97 | 10.11 | 9.97 | 10.07 | 10.07 | 40,600 |
Feb 15, 2024 | 9.89 | 10.09 | 9.86 | 10.04 | 10.04 | 62,800 |
Feb 14, 2024 | 9.59 | 9.91 | 9.47 | 9.90 | 9.90 | 20,700 |
Feb 13, 2024 | 9.70 | 9.84 | 9.63 | 9.63 | 9.63 | 16,500 |
Feb 12, 2024 | 9.78 | 9.88 | 9.74 | 9.74 | 9.74 | 14,600 |
Feb 09, 2024 | 9.87 | 9.89 | 9.70 | 9.83 | 9.83 | 15,900 |
Feb 08, 2024 | 9.85 | 9.88 | 9.82 | 9.86 | 9.86 | 11,700 |
Feb 07, 2024 | 10.00 | 10.00 | 9.84 | 9.93 | 9.93 | 22,400 |
Feb 06, 2024 | 9.98 | 10.08 | 9.94 | 10.06 | 10.06 | 15,100 |
Feb 05, 2024 | 10.10 | 10.10 | 9.93 | 10.01 | 10.01 | 21,400 |
Feb 02, 2024 | 10.00 | 10.12 | 9.93 | 10.12 | 10.12 | 14,500 |
Feb 01, 2024 | 9.92 | 10.04 | 9.92 | 10.03 | 10.03 | 18,500 |
Jan 31, 2024 | 9.97 | 10.04 | 9.96 | 9.99 | 9.99 | 30,300 |
Jan 30, 2024 | 9.93 | 10.00 | 9.84 | 10.00 | 10.00 | 29,100 |
Jan 29, 2024 | 9.82 | 9.95 | 9.82 | 9.90 | 9.90 | 67,800 |
Jan 26, 2024 | 9.77 | 9.95 | 9.67 | 9.76 | 9.76 | 52,200 |
Jan 25, 2024 | 9.59 | 9.84 | 9.59 | 9.75 | 9.75 | 9,100 |
Jan 24, 2024 | 9.86 | 9.93 | 9.56 | 9.56 | 9.56 | 41,900 |
Jan 23, 2024 | 9.91 | 10.00 | 9.82 | 9.82 | 9.82 | 27,500 |
Jan 22, 2024 | 9.80 | 10.07 | 9.71 | 9.96 | 9.96 | 40,700 |
Jan 19, 2024 | 9.77 | 9.84 | 9.75 | 9.82 | 9.82 | 19,300 |
Jan 18, 2024 | 9.82 | 9.86 | 9.55 | 9.73 | 9.73 | 14,700 |
Jan 17, 2024 | 9.66 | 9.94 | 9.65 | 9.78 | 9.78 | 51,200 |
Jan 16, 2024 | 9.70 | 9.85 | 9.65 | 9.66 | 9.66 | 29,300 |
Jan 12, 2024 | 9.94 | 9.98 | 9.69 | 9.81 | 9.81 | 35,900 |
Jan 11, 2024 | 9.96 | 9.99 | 9.90 | 9.95 | 9.95 | 12,100 |
Jan 10, 2024 | 9.65 | 9.92 | 9.65 | 9.90 | 9.90 | 26,300 |
Jan 09, 2024 | 9.87 | 10.02 | 9.68 | 9.70 | 9.70 | 20,400 |
Jan 08, 2024 | 9.55 | 10.12 | 9.42 | 10.01 | 10.01 | 36,000 |
Jan 05, 2024 | 9.85 | 9.86 | 9.41 | 9.41 | 9.41 | 25,000 |
Jan 04, 2024 | 9.97 | 9.97 | 9.82 | 9.89 | 9.89 | 10,000 |
Jan 03, 2024 | 9.88 | 9.99 | 9.86 | 9.97 | 9.97 | 31,000 |
Jan 02, 2024 | 9.58 | 9.98 | 9.43 | 9.83 | 9.83 | 36,200 |
Dec 29, 2023 | 9.68 | 9.89 | 9.57 | 9.62 | 9.62 | 34,100 |
Dec 28, 2023 | 9.70 | 9.86 | 9.41 | 9.77 | 9.77 | 38,200 |
Dec 27, 2023 | 9.68 | 9.77 | 9.67 | 9.77 | 9.77 | 17,100 |
Dec 26, 2023 | 9.77 | 10.00 | 9.57 | 9.67 | 9.67 | 32,300 |
Dec 22, 2023 | 10.25 | 10.25 | 9.82 | 9.96 | 9.96 | 33,400 |
Dec 21, 2023 | 10.00 | 10.25 | 10.00 | 10.10 | 10.10 | 50,300 |
Dec 20, 2023 | 10.08 | 10.19 | 9.86 | 9.98 | 9.98 | 37,800 |
Dec 19, 2023 | 9.92 | 10.24 | 9.75 | 10.02 | 10.02 | 66,700 |
Dec 18, 2023 | 9.00 | 9.99 | 8.97 | 9.67 | 9.67 | 64,600 |
Dec 15, 2023 | 8.86 | 8.94 | 8.84 | 8.94 | 8.94 | 11,500 |
Dec 14, 2023 | 9.00 | 9.03 | 8.90 | 8.96 | 8.96 | 8,900 |
Dec 13, 2023 | 8.95 | 9.00 | 8.92 | 8.98 | 8.98 | 17,300 |
Dec 12, 2023 | 9.00 | 9.00 | 8.75 | 8.88 | 8.88 | 32,700 |
Dec 11, 2023 | 8.52 | 9.00 | 8.12 | 8.96 | 8.96 | 60,600 |
Dec 08, 2023 | 8.32 | 8.52 | 8.32 | 8.49 | 8.49 | 35,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |