Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 13.37 | 13.64 | 13.12 | 13.34 | 13.34 | 74,479 |
May 07, 2024 | 14.00 | 14.06 | 13.44 | 13.56 | 13.56 | 168,000 |
May 06, 2024 | 13.83 | 14.04 | 13.68 | 13.95 | 13.95 | 185,600 |
May 03, 2024 | 13.55 | 13.86 | 13.48 | 13.68 | 13.68 | 204,900 |
May 02, 2024 | 13.41 | 13.70 | 13.13 | 13.45 | 13.45 | 307,300 |
May 01, 2024 | 12.31 | 13.58 | 12.26 | 13.23 | 13.23 | 384,700 |
Apr 30, 2024 | 12.76 | 13.00 | 12.24 | 12.38 | 12.38 | 145,400 |
Apr 29, 2024 | 13.70 | 13.94 | 12.55 | 12.88 | 12.88 | 252,200 |
Apr 26, 2024 | 13.05 | 13.72 | 12.92 | 13.67 | 13.67 | 213,600 |
Apr 25, 2024 | 12.66 | 13.14 | 12.66 | 13.05 | 13.05 | 132,000 |
Apr 24, 2024 | 12.85 | 13.10 | 12.78 | 12.87 | 12.87 | 194,400 |
Apr 23, 2024 | 12.48 | 13.12 | 12.48 | 12.94 | 12.94 | 220,800 |
Apr 22, 2024 | 12.86 | 13.28 | 12.14 | 12.41 | 12.41 | 189,200 |
Apr 19, 2024 | 12.89 | 13.05 | 12.51 | 12.84 | 12.84 | 208,900 |
Apr 18, 2024 | 12.78 | 13.27 | 12.56 | 12.75 | 12.75 | 243,600 |
Apr 17, 2024 | 13.12 | 13.24 | 12.62 | 12.80 | 12.80 | 232,200 |
Apr 16, 2024 | 13.91 | 13.97 | 12.94 | 13.01 | 13.01 | 237,000 |
Apr 15, 2024 | 14.73 | 14.99 | 14.03 | 14.17 | 14.17 | 279,500 |
Apr 12, 2024 | 14.90 | 15.18 | 14.11 | 14.50 | 14.50 | 231,200 |
Apr 11, 2024 | 14.73 | 14.90 | 14.43 | 14.86 | 14.86 | 261,700 |
Apr 10, 2024 | 14.99 | 15.01 | 14.20 | 14.51 | 14.51 | 291,600 |
Apr 09, 2024 | 15.34 | 15.34 | 14.62 | 14.99 | 14.99 | 380,200 |
Apr 08, 2024 | 13.89 | 15.23 | 13.44 | 14.97 | 14.97 | 748,700 |
Apr 05, 2024 | 14.94 | 15.24 | 12.50 | 13.21 | 13.21 | 1,148,100 |
Apr 04, 2024 | 13.11 | 14.03 | 13.11 | 13.76 | 13.76 | 378,400 |
Apr 03, 2024 | 13.57 | 13.80 | 12.82 | 13.13 | 13.13 | 212,300 |
Apr 02, 2024 | 14.46 | 14.59 | 13.56 | 13.67 | 13.67 | 211,200 |
Apr 01, 2024 | 14.24 | 14.64 | 13.30 | 14.60 | 14.60 | 321,600 |
Mar 28, 2024 | 14.35 | 14.35 | 13.76 | 13.93 | 13.93 | 594,500 |
Mar 27, 2024 | 13.60 | 14.34 | 13.53 | 14.33 | 14.33 | 186,200 |
Mar 26, 2024 | 13.59 | 14.19 | 13.51 | 13.63 | 13.63 | 169,300 |
Mar 25, 2024 | 13.99 | 14.18 | 13.44 | 13.59 | 13.59 | 174,300 |
Mar 22, 2024 | 14.23 | 14.44 | 13.75 | 13.99 | 13.99 | 262,000 |
Mar 21, 2024 | 14.02 | 14.23 | 13.43 | 13.80 | 13.80 | 145,200 |
Mar 20, 2024 | 13.06 | 14.20 | 13.00 | 13.97 | 13.97 | 195,300 |
Mar 19, 2024 | 12.98 | 13.25 | 12.68 | 12.93 | 12.93 | 152,600 |
Mar 18, 2024 | 11.82 | 13.00 | 11.75 | 12.98 | 12.98 | 169,800 |
Mar 15, 2024 | 12.01 | 12.44 | 11.62 | 11.89 | 11.89 | 236,200 |
Mar 14, 2024 | 12.01 | 12.17 | 11.77 | 12.04 | 12.04 | 77,700 |
Mar 13, 2024 | 11.34 | 12.27 | 11.34 | 12.05 | 12.05 | 136,300 |
Mar 12, 2024 | 11.42 | 11.64 | 10.58 | 11.49 | 11.49 | 244,100 |
Mar 11, 2024 | 12.51 | 12.81 | 11.15 | 11.55 | 11.55 | 175,000 |
Mar 08, 2024 | 13.00 | 13.34 | 11.53 | 12.00 | 12.00 | 266,300 |
Mar 07, 2024 | 11.81 | 14.27 | 11.44 | 13.00 | 13.00 | 754,900 |
Mar 06, 2024 | 10.80 | 11.28 | 10.80 | 11.03 | 11.03 | 129,300 |
Mar 05, 2024 | 11.38 | 11.59 | 10.64 | 10.91 | 10.91 | 174,100 |
Mar 04, 2024 | 11.78 | 11.78 | 10.52 | 11.47 | 11.47 | 168,500 |
Mar 01, 2024 | 12.03 | 12.12 | 11.40 | 11.81 | 11.81 | 163,500 |
Feb 29, 2024 | 12.14 | 12.14 | 11.85 | 11.97 | 11.97 | 121,500 |
Feb 28, 2024 | 12.00 | 12.17 | 11.81 | 12.03 | 12.03 | 97,500 |
Feb 27, 2024 | 12.14 | 12.14 | 11.51 | 12.00 | 12.00 | 181,600 |
Feb 26, 2024 | 12.06 | 12.23 | 11.85 | 12.11 | 12.11 | 98,000 |
Feb 23, 2024 | 12.00 | 12.24 | 11.61 | 12.01 | 12.01 | 219,400 |
Feb 22, 2024 | 11.74 | 12.00 | 11.46 | 12.00 | 12.00 | 126,300 |
Feb 21, 2024 | 12.06 | 12.08 | 11.01 | 11.52 | 11.52 | 258,000 |
Feb 20, 2024 | 11.48 | 12.32 | 11.00 | 12.05 | 12.05 | 520,600 |
Feb 16, 2024 | 11.24 | 11.43 | 10.23 | 11.35 | 11.35 | 320,700 |
Feb 15, 2024 | 10.09 | 11.48 | 10.06 | 11.24 | 11.24 | 351,700 |
Feb 14, 2024 | 9.51 | 10.13 | 8.00 | 10.03 | 10.03 | 250,900 |
Feb 13, 2024 | 9.75 | 10.04 | 9.62 | 9.87 | 9.87 | 161,200 |
Feb 12, 2024 | 9.92 | 10.09 | 9.19 | 9.94 | 9.94 | 229,900 |
Feb 09, 2024 | 8.99 | 10.00 | 8.94 | 9.84 | 9.84 | 227,300 |
Feb 08, 2024 | 8.25 | 8.95 | 8.00 | 8.89 | 8.89 | 264,500 |
Feb 07, 2024 | 8.15 | 8.30 | 8.05 | 8.22 | 8.22 | 103,000 |
Feb 06, 2024 | 8.00 | 8.35 | 7.81 | 8.21 | 8.21 | 81,500 |
Feb 05, 2024 | 8.38 | 8.38 | 7.59 | 7.88 | 7.88 | 93,600 |
Feb 02, 2024 | 8.19 | 8.39 | 7.77 | 8.39 | 8.39 | 145,800 |
Feb 01, 2024 | 7.08 | 8.17 | 6.92 | 8.17 | 8.17 | 216,900 |
Jan 31, 2024 | 6.63 | 7.20 | 6.56 | 7.02 | 7.02 | 135,000 |
Jan 30, 2024 | 6.56 | 6.72 | 6.43 | 6.60 | 6.60 | 26,200 |
Jan 29, 2024 | 6.91 | 6.91 | 6.19 | 6.50 | 6.50 | 67,400 |
Jan 26, 2024 | 7.10 | 7.15 | 6.75 | 6.89 | 6.89 | 61,700 |
Jan 25, 2024 | 6.96 | 7.10 | 6.68 | 7.10 | 7.10 | 131,900 |
Jan 24, 2024 | 6.83 | 6.95 | 6.63 | 6.87 | 6.87 | 138,000 |
Jan 23, 2024 | 6.49 | 6.83 | 6.34 | 6.76 | 6.76 | 85,600 |
Jan 22, 2024 | 6.13 | 6.45 | 6.06 | 6.45 | 6.45 | 204,400 |
Jan 19, 2024 | 5.81 | 6.15 | 5.81 | 6.03 | 6.03 | 116,000 |
Jan 18, 2024 | 5.81 | 6.08 | 5.81 | 5.99 | 5.99 | 60,500 |
Jan 17, 2024 | 6.05 | 6.07 | 5.74 | 5.74 | 5.74 | 59,200 |
Jan 16, 2024 | 5.92 | 6.38 | 5.86 | 6.03 | 6.03 | 61,100 |
Jan 12, 2024 | 5.63 | 6.06 | 5.59 | 5.90 | 5.90 | 50,700 |
Jan 11, 2024 | 5.52 | 5.65 | 5.36 | 5.58 | 5.58 | 58,400 |
Jan 10, 2024 | 5.81 | 5.84 | 5.52 | 5.57 | 5.57 | 29,000 |
Jan 09, 2024 | 6.06 | 6.11 | 5.43 | 5.76 | 5.76 | 75,100 |
Jan 08, 2024 | 5.80 | 6.18 | 5.72 | 6.04 | 6.04 | 36,700 |
Jan 05, 2024 | 6.24 | 6.41 | 5.75 | 5.80 | 5.80 | 34,300 |
Jan 04, 2024 | 6.09 | 6.61 | 6.01 | 6.28 | 6.28 | 61,000 |
Jan 03, 2024 | 5.70 | 6.18 | 5.61 | 6.08 | 6.08 | 56,100 |
Jan 02, 2024 | 6.30 | 6.40 | 5.60 | 5.73 | 5.73 | 134,200 |
Dec 29, 2023 | 6.57 | 6.79 | 6.25 | 6.39 | 6.39 | 75,500 |
Dec 28, 2023 | 6.15 | 6.61 | 6.15 | 6.51 | 6.51 | 83,500 |
Dec 27, 2023 | 6.44 | 6.54 | 6.36 | 6.36 | 6.36 | 57,300 |
Dec 26, 2023 | 6.89 | 6.97 | 6.31 | 6.50 | 6.50 | 63,100 |
Dec 22, 2023 | 7.00 | 7.19 | 6.62 | 6.89 | 6.89 | 102,000 |
Dec 21, 2023 | 6.83 | 7.25 | 6.81 | 7.00 | 7.00 | 134,300 |
Dec 20, 2023 | 6.25 | 6.80 | 6.16 | 6.72 | 6.72 | 192,400 |
Dec 19, 2023 | 6.14 | 6.44 | 5.99 | 6.14 | 6.14 | 160,000 |
Dec 18, 2023 | 5.57 | 6.11 | 5.57 | 5.81 | 5.81 | 94,800 |
Dec 15, 2023 | 5.55 | 5.79 | 5.48 | 5.59 | 5.59 | 73,200 |
Dec 14, 2023 | 5.43 | 5.79 | 5.43 | 5.55 | 5.55 | 47,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |