Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.52 | 11.72 | 11.52 | 11.69 | 11.69 | 432,200 |
May 02, 2024 | 11.07 | 11.22 | 10.98 | 11.16 | 11.16 | 660,200 |
May 01, 2024 | 10.86 | 11.18 | 10.66 | 10.72 | 10.72 | 869,900 |
Apr 30, 2024 | 11.53 | 11.58 | 11.11 | 11.13 | 11.13 | 567,800 |
Apr 29, 2024 | 11.80 | 11.91 | 11.64 | 11.84 | 11.84 | 221,000 |
Apr 26, 2024 | 12.06 | 12.22 | 11.94 | 12.04 | 12.04 | 233,100 |
Apr 25, 2024 | 11.89 | 12.23 | 11.85 | 12.21 | 12.21 | 300,400 |
Apr 24, 2024 | 12.47 | 12.50 | 12.03 | 12.06 | 12.06 | 330,400 |
Apr 23, 2024 | 12.50 | 12.67 | 12.49 | 12.53 | 12.53 | 345,300 |
Apr 22, 2024 | 12.49 | 12.61 | 12.40 | 12.56 | 12.56 | 469,100 |
Apr 19, 2024 | 12.20 | 12.29 | 11.99 | 12.12 | 12.12 | 428,300 |
Apr 18, 2024 | 11.79 | 12.10 | 11.67 | 11.98 | 11.98 | 824,500 |
Apr 17, 2024 | 11.79 | 11.88 | 11.24 | 11.50 | 11.50 | 612,500 |
Apr 16, 2024 | 11.90 | 11.95 | 11.63 | 11.84 | 11.84 | 335,100 |
Apr 15, 2024 | 12.53 | 12.54 | 11.76 | 11.94 | 11.94 | 649,400 |
Apr 12, 2024 | 13.27 | 13.27 | 12.29 | 12.65 | 12.65 | 982,100 |
Apr 11, 2024 | 13.37 | 13.38 | 13.15 | 13.31 | 13.31 | 297,300 |
Apr 10, 2024 | 12.80 | 13.24 | 12.75 | 13.24 | 13.24 | 371,900 |
Apr 09, 2024 | 13.32 | 13.41 | 12.90 | 13.03 | 13.03 | 387,800 |
Apr 08, 2024 | 13.56 | 13.63 | 13.44 | 13.53 | 13.53 | 882,500 |
Apr 05, 2024 | 12.62 | 12.96 | 12.62 | 12.72 | 12.72 | 508,700 |
Apr 04, 2024 | 12.71 | 13.09 | 12.69 | 12.94 | 12.94 | 457,000 |
Apr 03, 2024 | 12.46 | 12.64 | 12.40 | 12.47 | 12.47 | 292,000 |
Apr 02, 2024 | 12.27 | 12.53 | 12.20 | 12.50 | 12.50 | 611,200 |
Apr 01, 2024 | 13.31 | 13.31 | 12.88 | 13.19 | 13.19 | 463,400 |
Mar 28, 2024 | 13.42 | 13.55 | 13.32 | 13.42 | 13.42 | 429,400 |
Mar 27, 2024 | 13.55 | 13.57 | 12.93 | 12.99 | 12.99 | 601,600 |
Mar 26, 2024 | 13.41 | 13.42 | 13.11 | 13.14 | 13.14 | 378,100 |
Mar 25, 2024 | 12.63 | 13.46 | 12.63 | 13.43 | 13.43 | 810,400 |
Mar 22, 2024 | 12.16 | 12.16 | 11.85 | 12.07 | 12.07 | 655,800 |
Mar 21, 2024 | 12.83 | 12.83 | 12.27 | 12.34 | 12.34 | 504,200 |
Mar 20, 2024 | 12.00 | 12.51 | 11.74 | 12.46 | 12.46 | 618,900 |
Mar 19, 2024 | 12.01 | 12.43 | 11.77 | 12.17 | 12.17 | 1,063,400 |
Mar 18, 2024 | 12.88 | 12.97 | 12.59 | 12.67 | 12.67 | 559,000 |
Mar 15, 2024 | 12.77 | 13.38 | 12.74 | 13.05 | 13.05 | 586,700 |
Mar 14, 2024 | 13.77 | 13.77 | 12.98 | 13.13 | 13.13 | 851,400 |
Mar 13, 2024 | 13.82 | 13.92 | 13.60 | 13.92 | 13.92 | 398,000 |
Mar 12, 2024 | 13.73 | 13.86 | 13.03 | 13.57 | 13.57 | 941,500 |
Mar 11, 2024 | 13.68 | 13.80 | 13.50 | 13.65 | 13.65 | 796,700 |
Mar 08, 2024 | 12.92 | 13.31 | 12.55 | 13.16 | 13.16 | 1,197,700 |
Mar 07, 2024 | 12.74 | 12.90 | 12.63 | 12.83 | 12.83 | 411,200 |
Mar 06, 2024 | 12.69 | 12.80 | 12.37 | 12.70 | 12.70 | 965,900 |
Mar 05, 2024 | 12.83 | 13.16 | 11.24 | 11.73 | 11.73 | 2,440,800 |
Mar 04, 2024 | 12.40 | 12.92 | 12.40 | 12.85 | 12.85 | 1,050,400 |
Mar 01, 2024 | 11.85 | 11.99 | 11.60 | 11.96 | 11.96 | 657,000 |
Feb 29, 2024 | 12.00 | 12.08 | 11.45 | 11.77 | 11.77 | 973,800 |
Feb 28, 2024 | 11.40 | 12.19 | 11.16 | 11.43 | 11.43 | 3,206,300 |
Feb 27, 2024 | 10.78 | 10.92 | 10.69 | 10.75 | 10.75 | 557,600 |
Feb 26, 2024 | 9.75 | 10.41 | 9.74 | 10.34 | 10.34 | 711,800 |
Feb 23, 2024 | 9.72 | 9.72 | 9.59 | 9.69 | 9.69 | 248,500 |
Feb 22, 2024 | 9.70 | 9.85 | 9.67 | 9.85 | 9.85 | 270,000 |
Feb 21, 2024 | 9.67 | 9.73 | 9.61 | 9.66 | 9.66 | 431,300 |
Feb 20, 2024 | 9.94 | 9.94 | 9.65 | 9.85 | 9.85 | 523,400 |
Feb 16, 2024 | 9.89 | 9.94 | 9.79 | 9.84 | 9.84 | 837,300 |
Feb 15, 2024 | 9.98 | 10.04 | 9.80 | 9.83 | 9.83 | 619,200 |
Feb 14, 2024 | 9.81 | 9.88 | 9.73 | 9.83 | 9.83 | 590,800 |
Feb 13, 2024 | 9.31 | 9.36 | 9.15 | 9.36 | 9.36 | 445,700 |
Feb 12, 2024 | 9.13 | 9.55 | 9.13 | 9.53 | 9.53 | 1,001,700 |
Feb 09, 2024 | 8.89 | 9.14 | 8.88 | 9.03 | 9.03 | 464,300 |
Feb 08, 2024 | 8.54 | 8.69 | 8.51 | 8.69 | 8.69 | 486,600 |
Feb 07, 2024 | 8.19 | 8.40 | 8.14 | 8.37 | 8.37 | 303,500 |
Feb 06, 2024 | 8.12 | 8.23 | 8.12 | 8.17 | 8.17 | 192,700 |
Feb 05, 2024 | 8.21 | 8.23 | 8.04 | 8.05 | 8.05 | 99,900 |
Feb 02, 2024 | 8.12 | 8.25 | 8.11 | 8.14 | 8.14 | 199,500 |
Feb 01, 2024 | 8.06 | 8.20 | 8.04 | 8.14 | 8.14 | 78,500 |
Jan 31, 2024 | 8.12 | 8.30 | 8.08 | 8.09 | 8.09 | 162,500 |
Jan 30, 2024 | 8.26 | 8.30 | 8.21 | 8.27 | 8.27 | 221,000 |
Jan 29, 2024 | 7.97 | 8.23 | 7.93 | 8.19 | 8.19 | 310,600 |
Jan 26, 2024 | 7.83 | 8.02 | 7.80 | 7.98 | 7.98 | 331,100 |
Jan 25, 2024 | 7.58 | 7.62 | 7.50 | 7.54 | 7.54 | 178,100 |
Jan 24, 2024 | 7.58 | 7.63 | 7.51 | 7.53 | 7.53 | 238,100 |
Jan 23, 2024 | 7.35 | 7.51 | 7.31 | 7.44 | 7.44 | 247,900 |
Jan 22, 2024 | 7.68 | 7.75 | 7.50 | 7.63 | 7.63 | 457,700 |
Jan 19, 2024 | 7.78 | 7.98 | 7.64 | 7.86 | 7.86 | 392,200 |
Jan 18, 2024 | 8.07 | 8.14 | 7.69 | 7.74 | 7.74 | 637,600 |
Jan 17, 2024 | 8.06 | 8.15 | 8.00 | 8.09 | 8.09 | 245,900 |
Jan 16, 2024 | 8.13 | 8.24 | 7.97 | 8.20 | 8.20 | 252,800 |
Jan 15, 2024 | 8.08 | 8.25 | 8.01 | 8.15 | 8.15 | 379,200 |
Jan 12, 2024 | 8.71 | 8.73 | 8.21 | 8.31 | 8.31 | 684,300 |
Jan 11, 2024 | 9.15 | 9.38 | 8.68 | 8.76 | 8.76 | 1,985,100 |
Jan 10, 2024 | 8.64 | 8.91 | 8.54 | 8.83 | 8.83 | 2,476,000 |
Jan 09, 2024 | 8.92 | 8.97 | 8.85 | 8.90 | 8.90 | 931,400 |
Jan 08, 2024 | 8.58 | 9.01 | 8.50 | 8.92 | 8.92 | 1,282,400 |
Jan 05, 2024 | 8.36 | 8.46 | 8.22 | 8.39 | 8.39 | 422,100 |
Jan 04, 2024 | 8.27 | 8.53 | 8.25 | 8.43 | 8.43 | 381,500 |
Jan 03, 2024 | 8.05 | 8.30 | 8.03 | 8.15 | 8.15 | 662,700 |
Jan 02, 2024 | 8.70 | 8.70 | 8.54 | 8.57 | 8.57 | 467,600 |
Dec 29, 2023 | 8.22 | 8.23 | 7.93 | 8.00 | 8.00 | 474,900 |
Dec 28, 2023 | 8.17 | 8.17 | 8.06 | 8.14 | 8.14 | 310,800 |
Dec 27, 2023 | 8.21 | 8.32 | 8.16 | 8.30 | 8.30 | 343,900 |
Dec 22, 2023 | 8.30 | 8.39 | 8.29 | 8.33 | 8.33 | 302,700 |
Dec 21, 2023 | 8.37 | 8.38 | 8.28 | 8.35 | 8.35 | 273,300 |
Dec 20, 2023 | 8.38 | 8.45 | 8.26 | 8.30 | 8.30 | 306,100 |
Dec 19, 2023 | 8.16 | 8.16 | 7.97 | 8.05 | 8.05 | 244,600 |
Dec 18, 2023 | 7.93 | 8.01 | 7.85 | 7.99 | 7.99 | 227,800 |
Dec 15, 2023 | 8.03 | 8.07 | 7.97 | 8.07 | 8.07 | 244,000 |
Dec 14, 2023 | 8.15 | 8.26 | 8.06 | 8.19 | 8.19 | 156,800 |
Dec 13, 2023 | 7.90 | 8.20 | 7.88 | 8.20 | 8.20 | 298,800 |
Dec 12, 2023 | 7.94 | 7.99 | 7.75 | 7.86 | 7.86 | 308,400 |
Dec 11, 2023 | 8.00 | 8.03 | 7.66 | 7.79 | 7.79 | 751,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |