Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 11.10 | 11.34 | 10.90 | 10.94 | 10.94 | 15,000 |
May 03, 2024 | 11.24 | 11.30 | 10.91 | 10.91 | 10.91 | 8,100 |
May 02, 2024 | 11.07 | 11.25 | 11.00 | 11.25 | 11.25 | 12,800 |
May 01, 2024 | 10.76 | 10.96 | 10.74 | 10.96 | 10.96 | 12,300 |
Apr 30, 2024 | 11.01 | 11.01 | 10.69 | 10.78 | 10.78 | 33,600 |
Apr 29, 2024 | 10.87 | 11.06 | 10.80 | 10.82 | 10.82 | 26,700 |
Apr 26, 2024 | 10.86 | 11.05 | 10.76 | 10.90 | 10.90 | 166,500 |
Apr 25, 2024 | 11.05 | 11.18 | 11.03 | 11.14 | 11.14 | 163,500 |
Apr 24, 2024 | 10.92 | 11.16 | 10.90 | 11.16 | 11.16 | 24,900 |
Apr 23, 2024 | 10.91 | 11.10 | 10.91 | 10.95 | 10.95 | 14,500 |
Apr 22, 2024 | 10.76 | 10.80 | 10.66 | 10.80 | 10.80 | 10,800 |
Apr 19, 2024 | 10.68 | 10.75 | 10.63 | 10.71 | 10.71 | 59,200 |
Apr 18, 2024 | 10.66 | 10.92 | 10.59 | 10.78 | 10.78 | 12,400 |
Apr 17, 2024 | 10.32 | 10.48 | 10.18 | 10.48 | 10.48 | 15,000 |
Apr 16, 2024 | 10.14 | 10.18 | 9.99 | 10.01 | 10.01 | 28,700 |
Apr 15, 2024 | 10.33 | 10.38 | 10.20 | 10.29 | 10.29 | 25,000 |
Apr 12, 2024 | 10.51 | 10.51 | 10.31 | 10.43 | 10.43 | 35,600 |
Apr 11, 2024 | 10.56 | 10.61 | 10.45 | 10.58 | 10.58 | 27,600 |
Apr 10, 2024 | 10.71 | 10.89 | 10.70 | 10.74 | 10.74 | 13,300 |
Apr 09, 2024 | 10.65 | 10.77 | 10.59 | 10.73 | 10.73 | 11,900 |
Apr 08, 2024 | 10.83 | 10.89 | 10.75 | 10.89 | 10.89 | 11,400 |
Apr 05, 2024 | 10.67 | 10.84 | 10.65 | 10.71 | 10.71 | 27,000 |
Apr 04, 2024 | 10.72 | 10.92 | 10.56 | 10.63 | 10.63 | 15,400 |
Apr 03, 2024 | 10.38 | 10.67 | 10.38 | 10.50 | 10.50 | 304,800 |
Apr 02, 2024 | 10.17 | 10.40 | 10.17 | 10.31 | 10.31 | 30,200 |
Apr 01, 2024 | 10.34 | 10.34 | 9.90 | 10.06 | 10.06 | 17,700 |
Mar 28, 2024 | 10.02 | 10.37 | 10.02 | 10.14 | 10.14 | 22,500 |
Mar 27, 2024 | 9.80 | 9.95 | 9.74 | 9.79 | 9.79 | 21,900 |
Mar 26, 2024 | 9.77 | 9.85 | 9.74 | 9.80 | 9.80 | 16,200 |
Mar 25, 2024 | 9.78 | 9.79 | 9.60 | 9.65 | 9.65 | 15,400 |
Mar 22, 2024 | 9.86 | 9.99 | 9.80 | 9.86 | 9.86 | 28,300 |
Mar 21, 2024 | 9.89 | 10.16 | 9.87 | 10.04 | 10.04 | 39,500 |
Mar 20, 2024 | 9.61 | 9.84 | 9.61 | 9.80 | 9.80 | 13,200 |
Mar 19, 2024 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 37,300 |
Mar 18, 2024 | 9.88 | 9.88 | 9.62 | 9.85 | 9.85 | 34,700 |
Mar 15, 2024 | 9.63 | 9.79 | 9.61 | 9.79 | 9.79 | 20,300 |
Mar 14, 2024 | 9.56 | 9.70 | 9.46 | 9.46 | 9.46 | 22,000 |
Mar 13, 2024 | 9.73 | 9.74 | 9.63 | 9.63 | 9.63 | 20,200 |
Mar 12, 2024 | 9.60 | 9.79 | 9.58 | 9.79 | 9.79 | 51,600 |
Mar 11, 2024 | 9.56 | 9.76 | 9.53 | 9.53 | 9.53 | 18,500 |
Mar 08, 2024 | 9.54 | 9.72 | 9.51 | 9.59 | 9.59 | 27,200 |
Mar 07, 2024 | 9.45 | 9.63 | 9.44 | 9.63 | 9.63 | 42,500 |
Mar 06, 2024 | 9.48 | 9.68 | 9.46 | 9.55 | 9.55 | 31,500 |
Mar 05, 2024 | 9.03 | 9.27 | 9.03 | 9.19 | 9.19 | 50,800 |
Mar 04, 2024 | 9.38 | 9.38 | 9.10 | 9.14 | 9.14 | 24,100 |
Mar 01, 2024 | 8.97 | 9.09 | 8.91 | 9.09 | 9.09 | 33,700 |
Feb 29, 2024 | 8.89 | 8.89 | 8.67 | 8.75 | 8.75 | 45,000 |
Feb 28, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 28,500 |
Feb 27, 2024 | 8.94 | 9.12 | 8.92 | 9.05 | 9.05 | 113,500 |
Feb 26, 2024 | 8.90 | 8.95 | 8.75 | 8.84 | 8.84 | 123,000 |
Feb 23, 2024 | 9.72 | 9.95 | 9.70 | 9.72 | 9.72 | 42,000 |
Feb 22, 2024 | 9.62 | 9.70 | 9.51 | 9.58 | 9.58 | 60,200 |
Feb 21, 2024 | 9.12 | 9.43 | 9.10 | 9.20 | 9.20 | 70,300 |
Feb 20, 2024 | 9.09 | 9.16 | 9.09 | 9.14 | 9.14 | 70,400 |
Feb 16, 2024 | 9.09 | 9.18 | 9.02 | 9.16 | 9.16 | 38,900 |
Feb 15, 2024 | 9.02 | 9.05 | 8.84 | 9.02 | 9.02 | 46,300 |
Feb 14, 2024 | 8.82 | 8.99 | 8.74 | 8.99 | 8.99 | 53,000 |
Feb 13, 2024 | 8.80 | 8.93 | 8.64 | 8.70 | 8.70 | 86,900 |
Feb 12, 2024 | 8.79 | 9.01 | 8.77 | 8.95 | 8.95 | 56,600 |
Feb 09, 2024 | 8.79 | 8.97 | 8.76 | 8.93 | 8.93 | 30,800 |
Feb 08, 2024 | 8.67 | 8.70 | 8.54 | 8.70 | 8.70 | 47,400 |
Feb 07, 2024 | 8.60 | 8.81 | 8.60 | 8.72 | 8.72 | 45,900 |
Feb 06, 2024 | 8.74 | 8.79 | 8.60 | 8.60 | 8.60 | 64,400 |
Feb 05, 2024 | 8.61 | 8.79 | 8.59 | 8.71 | 8.71 | 179,900 |
Feb 02, 2024 | 8.91 | 8.97 | 8.83 | 8.87 | 8.87 | 20,100 |
Feb 01, 2024 | 9.13 | 9.13 | 8.97 | 9.07 | 9.07 | 32,000 |
Jan 31, 2024 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | 49,000 |
Jan 30, 2024 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 25,300 |
Jan 29, 2024 | 8.93 | 9.06 | 8.90 | 9.06 | 9.06 | 44,300 |
Jan 26, 2024 | 8.88 | 9.16 | 8.88 | 9.16 | 9.16 | 87,400 |
Jan 25, 2024 | 8.88 | 8.93 | 8.81 | 8.87 | 8.87 | 36,900 |
Jan 24, 2024 | 8.96 | 9.04 | 8.89 | 8.90 | 8.90 | 462,400 |
Jan 23, 2024 | 8.87 | 8.92 | 8.74 | 8.92 | 8.92 | 54,000 |
Jan 22, 2024 | 8.92 | 8.99 | 8.78 | 8.97 | 8.97 | 89,900 |
Jan 19, 2024 | 8.78 | 8.90 | 8.78 | 8.88 | 8.88 | 34,800 |
Jan 18, 2024 | 8.75 | 8.85 | 8.55 | 8.85 | 8.85 | 88,100 |
Jan 17, 2024 | 8.46 | 8.66 | 8.38 | 8.53 | 8.53 | 73,500 |
Jan 16, 2024 | 8.70 | 8.80 | 8.65 | 8.79 | 8.79 | 94,200 |
Jan 12, 2024 | 9.07 | 9.13 | 8.98 | 9.03 | 9.03 | 56,800 |
Jan 11, 2024 | 9.19 | 9.19 | 9.00 | 9.11 | 9.11 | 222,100 |
Jan 10, 2024 | 9.36 | 9.38 | 9.20 | 9.28 | 9.28 | 13,900 |
Jan 09, 2024 | 9.50 | 9.57 | 9.38 | 9.56 | 9.56 | 11,300 |
Jan 08, 2024 | 9.58 | 9.73 | 9.58 | 9.64 | 9.64 | 44,500 |
Jan 05, 2024 | 9.70 | 9.76 | 9.64 | 9.68 | 9.68 | 25,200 |
Jan 04, 2024 | 9.40 | 9.58 | 9.40 | 9.43 | 9.43 | 41,900 |
Jan 03, 2024 | 9.17 | 9.29 | 9.10 | 9.25 | 9.25 | 11,100 |
Jan 02, 2024 | 9.22 | 9.31 | 9.16 | 9.25 | 9.25 | 53,400 |
Dec 29, 2023 | 8.94 | 9.19 | 8.94 | 9.04 | 9.04 | 11,200 |
Dec 28, 2023 | 9.14 | 9.33 | 9.11 | 9.14 | 9.14 | 17,900 |
Dec 27, 2023 | 9.30 | 9.36 | 9.28 | 9.35 | 9.35 | 15,900 |
Dec 26, 2023 | 9.15 | 9.58 | 9.15 | 9.36 | 9.36 | 20,800 |
Dec 22, 2023 | 9.19 | 9.79 | 8.99 | 9.24 | 9.24 | 28,400 |
Dec 21, 2023 | 9.07 | 9.10 | 8.92 | 9.03 | 9.03 | 25,500 |
Dec 20, 2023 | 9.12 | 9.19 | 9.03 | 9.18 | 9.18 | 34,200 |
Dec 19, 2023 | 9.01 | 9.16 | 9.01 | 9.03 | 9.03 | 40,400 |
Dec 18, 2023 | 8.99 | 9.01 | 8.92 | 8.99 | 8.99 | 30,300 |
Dec 15, 2023 | 8.84 | 9.04 | 8.84 | 8.90 | 8.90 | 51,800 |
Dec 14, 2023 | 8.91 | 8.94 | 8.83 | 8.88 | 8.88 | 35,500 |
Dec 13, 2023 | 8.80 | 8.94 | 8.75 | 8.91 | 8.91 | 56,000 |
Dec 12, 2023 | 8.96 | 8.96 | 8.67 | 8.75 | 8.75 | 49,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |