Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.00 | 12.91 | 11.94 | 12.53 | 12.53 | 2,712,979 |
May 01, 2024 | 11.33 | 11.64 | 11.23 | 11.27 | 11.27 | 592,000 |
Apr 30, 2024 | 11.26 | 11.37 | 11.21 | 11.25 | 11.25 | 530,800 |
Apr 29, 2024 | 11.36 | 11.48 | 11.31 | 11.35 | 11.35 | 521,700 |
Apr 26, 2024 | 11.24 | 11.34 | 11.11 | 11.28 | 11.28 | 718,100 |
Apr 25, 2024 | 11.22 | 11.29 | 11.01 | 11.19 | 11.19 | 854,900 |
Apr 24, 2024 | 11.54 | 11.63 | 11.31 | 11.33 | 11.33 | 1,302,500 |
Apr 23, 2024 | 11.22 | 11.53 | 11.22 | 11.52 | 11.52 | 509,200 |
Apr 22, 2024 | 11.12 | 11.37 | 11.10 | 11.20 | 11.20 | 775,000 |
Apr 19, 2024 | 10.79 | 11.06 | 10.76 | 11.06 | 11.06 | 504,500 |
Apr 18, 2024 | 10.90 | 11.02 | 10.80 | 10.83 | 10.83 | 456,800 |
Apr 17, 2024 | 11.20 | 11.26 | 10.69 | 10.82 | 10.82 | 851,000 |
Apr 16, 2024 | 11.08 | 11.18 | 10.88 | 11.10 | 11.10 | 813,300 |
Apr 15, 2024 | 11.42 | 11.51 | 11.18 | 11.24 | 11.24 | 1,502,600 |
Apr 12, 2024 | 11.77 | 11.77 | 11.22 | 11.31 | 11.31 | 900,700 |
Apr 11, 2024 | 11.62 | 11.80 | 11.49 | 11.77 | 11.77 | 1,350,000 |
Apr 10, 2024 | 11.36 | 11.67 | 11.27 | 11.56 | 11.56 | 634,800 |
Apr 09, 2024 | 11.88 | 11.93 | 11.48 | 11.61 | 11.61 | 984,200 |
Apr 08, 2024 | 12.23 | 12.30 | 11.83 | 11.86 | 11.86 | 835,700 |
Apr 05, 2024 | 11.63 | 12.21 | 11.54 | 12.17 | 12.17 | 1,037,100 |
Apr 04, 2024 | 10.92 | 12.07 | 10.86 | 11.69 | 11.69 | 1,709,200 |
Apr 03, 2024 | 11.91 | 12.35 | 11.89 | 12.18 | 12.18 | 846,100 |
Apr 02, 2024 | 11.92 | 11.98 | 11.81 | 11.97 | 11.97 | 626,700 |
Apr 01, 2024 | 11.93 | 12.07 | 11.63 | 12.05 | 12.05 | 717,400 |
Mar 28, 2024 | 11.45 | 11.92 | 11.37 | 11.90 | 11.90 | 1,286,400 |
Mar 27, 2024 | 11.35 | 11.45 | 11.32 | 11.40 | 11.40 | 434,000 |
Mar 26, 2024 | 11.57 | 11.58 | 11.20 | 11.27 | 11.27 | 824,500 |
Mar 25, 2024 | 11.43 | 11.62 | 11.41 | 11.50 | 11.50 | 1,131,400 |
Mar 22, 2024 | 11.21 | 11.50 | 11.19 | 11.43 | 11.43 | 672,600 |
Mar 21, 2024 | 10.84 | 11.24 | 10.82 | 11.17 | 11.17 | 605,700 |
Mar 20, 2024 | 10.46 | 10.82 | 10.39 | 10.78 | 10.78 | 503,700 |
Mar 19, 2024 | 10.30 | 10.64 | 10.25 | 10.53 | 10.53 | 720,400 |
Mar 18, 2024 | 10.23 | 10.35 | 10.13 | 10.28 | 10.28 | 917,600 |
Mar 15, 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 10.20 | 1,292,700 |
Mar 14, 2024 | 9.96 | 10.36 | 9.89 | 10.20 | 10.20 | 1,461,400 |
Mar 13, 2024 | 9.85 | 10.07 | 9.85 | 9.95 | 9.95 | 1,087,800 |
Mar 12, 2024 | 9.67 | 9.91 | 9.55 | 9.83 | 9.83 | 591,500 |
Mar 11, 2024 | 9.84 | 9.87 | 9.65 | 9.70 | 9.70 | 252,600 |
Mar 08, 2024 | 10.06 | 10.12 | 9.86 | 9.90 | 9.90 | 308,500 |
Mar 07, 2024 | 9.97 | 10.12 | 9.83 | 9.96 | 9.96 | 1,026,900 |
Mar 06, 2024 | 9.54 | 9.96 | 9.42 | 9.89 | 9.89 | 614,800 |
Mar 05, 2024 | 9.36 | 9.69 | 9.20 | 9.47 | 9.47 | 546,500 |
Mar 04, 2024 | 9.05 | 9.52 | 9.05 | 9.41 | 9.41 | 939,000 |
Mar 01, 2024 | 8.69 | 8.86 | 8.60 | 8.81 | 8.81 | 240,100 |
Feb 29, 2024 | 8.73 | 8.78 | 8.63 | 8.71 | 8.71 | 208,100 |
Feb 28, 2024 | 8.54 | 8.64 | 8.52 | 8.60 | 8.60 | 209,800 |
Feb 27, 2024 | 8.68 | 8.70 | 8.59 | 8.61 | 8.61 | 241,400 |
Feb 26, 2024 | 8.51 | 8.70 | 8.50 | 8.63 | 8.63 | 415,600 |
Feb 23, 2024 | 8.29 | 8.57 | 8.26 | 8.56 | 8.56 | 352,100 |
Feb 22, 2024 | 8.36 | 8.42 | 8.27 | 8.31 | 8.31 | 227,600 |
Feb 21, 2024 | 8.41 | 8.46 | 8.35 | 8.36 | 8.36 | 234,400 |
Feb 20, 2024 | 8.53 | 8.56 | 8.36 | 8.45 | 8.45 | 317,100 |
Feb 16, 2024 | 8.58 | 8.70 | 8.51 | 8.63 | 8.63 | 204,700 |
Feb 15, 2024 | 8.54 | 8.76 | 8.54 | 8.69 | 8.69 | 233,500 |
Feb 14, 2024 | 8.27 | 8.55 | 8.23 | 8.49 | 8.49 | 269,900 |
Feb 13, 2024 | 8.21 | 8.29 | 8.12 | 8.16 | 8.16 | 521,400 |
Feb 12, 2024 | 8.37 | 8.53 | 8.37 | 8.45 | 8.45 | 425,900 |
Feb 09, 2024 | 8.41 | 8.45 | 8.27 | 8.40 | 8.40 | 317,600 |
Feb 08, 2024 | 8.38 | 8.46 | 8.29 | 8.39 | 8.39 | 332,700 |
Feb 07, 2024 | 8.60 | 8.60 | 8.33 | 8.39 | 8.39 | 401,300 |
Feb 06, 2024 | 8.64 | 8.72 | 8.52 | 8.54 | 8.54 | 390,800 |
Feb 05, 2024 | 8.59 | 8.71 | 8.48 | 8.67 | 8.67 | 528,000 |
Feb 02, 2024 | 8.75 | 8.90 | 8.62 | 8.72 | 8.72 | 703,800 |
Feb 01, 2024 | 8.52 | 9.15 | 8.21 | 8.84 | 8.84 | 1,307,400 |
Jan 31, 2024 | 9.07 | 9.15 | 8.90 | 8.93 | 8.93 | 568,600 |
Jan 30, 2024 | 8.92 | 9.05 | 8.85 | 9.05 | 9.05 | 492,100 |
Jan 29, 2024 | 8.87 | 9.00 | 8.78 | 8.97 | 8.97 | 286,000 |
Jan 26, 2024 | 8.89 | 8.93 | 8.83 | 8.90 | 8.90 | 213,600 |
Jan 25, 2024 | 8.93 | 8.95 | 8.70 | 8.81 | 8.81 | 291,200 |
Jan 24, 2024 | 9.05 | 9.06 | 8.76 | 8.77 | 8.77 | 292,100 |
Jan 23, 2024 | 9.02 | 9.05 | 8.77 | 8.91 | 8.91 | 336,500 |
Jan 22, 2024 | 8.60 | 8.93 | 8.56 | 8.90 | 8.90 | 602,000 |
Jan 19, 2024 | 8.37 | 8.50 | 8.18 | 8.49 | 8.49 | 271,300 |
Jan 18, 2024 | 8.29 | 8.50 | 8.27 | 8.30 | 8.30 | 371,800 |
Jan 17, 2024 | 8.20 | 8.30 | 8.18 | 8.29 | 8.29 | 412,800 |
Jan 16, 2024 | 8.12 | 8.38 | 8.07 | 8.37 | 8.37 | 342,000 |
Jan 12, 2024 | 8.38 | 8.49 | 8.19 | 8.24 | 8.24 | 363,900 |
Jan 11, 2024 | 8.06 | 8.27 | 8.06 | 8.25 | 8.25 | 347,100 |
Jan 10, 2024 | 7.82 | 8.13 | 7.76 | 8.13 | 8.13 | 433,500 |
Jan 09, 2024 | 7.80 | 7.86 | 7.76 | 7.80 | 7.80 | 161,900 |
Jan 08, 2024 | 7.80 | 7.99 | 7.75 | 7.97 | 7.97 | 184,900 |
Jan 05, 2024 | 7.89 | 8.02 | 7.77 | 7.79 | 7.79 | 204,700 |
Jan 04, 2024 | 8.13 | 8.13 | 7.95 | 7.99 | 7.99 | 179,000 |
Jan 03, 2024 | 8.25 | 8.27 | 8.09 | 8.09 | 8.09 | 237,800 |
Jan 02, 2024 | 8.35 | 8.45 | 8.25 | 8.32 | 8.32 | 318,600 |
Dec 29, 2023 | 8.56 | 8.58 | 8.40 | 8.42 | 8.42 | 234,200 |
Dec 28, 2023 | 8.49 | 8.57 | 8.48 | 8.56 | 8.56 | 399,500 |
Dec 27, 2023 | 8.57 | 8.57 | 8.40 | 8.55 | 8.55 | 477,600 |
Dec 26, 2023 | 8.58 | 8.61 | 8.41 | 8.57 | 8.57 | 336,500 |
Dec 22, 2023 | 8.26 | 8.54 | 8.22 | 8.53 | 8.53 | 1,021,500 |
Dec 21, 2023 | 8.11 | 8.21 | 7.97 | 8.20 | 8.20 | 1,315,100 |
Dec 20, 2023 | 8.31 | 8.47 | 7.99 | 8.04 | 8.04 | 1,435,600 |
Dec 19, 2023 | 8.31 | 8.47 | 8.24 | 8.33 | 8.33 | 406,400 |
Dec 18, 2023 | 8.47 | 8.47 | 8.13 | 8.18 | 8.18 | 328,400 |
Dec 15, 2023 | 8.48 | 8.51 | 8.35 | 8.41 | 8.41 | 510,500 |
Dec 14, 2023 | 8.45 | 8.62 | 8.35 | 8.44 | 8.44 | 400,300 |
Dec 13, 2023 | 7.99 | 8.32 | 7.93 | 8.27 | 8.27 | 510,900 |
Dec 12, 2023 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | 167,000 |
Dec 11, 2023 | 7.96 | 8.02 | 7.89 | 7.98 | 7.98 | 271,100 |
Dec 08, 2023 | 7.88 | 8.02 | 7.88 | 7.97 | 7.97 | 179,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |