Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 12.55 | 12.79 | 12.07 | 12.34 | 12.34 | 67,411 |
Apr 30, 2024 | 12.82 | 13.10 | 12.42 | 12.98 | 12.98 | 484,100 |
Apr 29, 2024 | 13.99 | 13.99 | 12.58 | 12.86 | 12.86 | 188,200 |
Apr 26, 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 13.37 | 617,500 |
Apr 25, 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 11.86 | 334,800 |
Apr 24, 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 11.65 | 158,800 |
Apr 23, 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 11.35 | 136,500 |
Apr 22, 2024 | 11.54 | 11.67 | 11.13 | 11.63 | 11.63 | 364,000 |
Apr 19, 2024 | 11.90 | 11.90 | 11.54 | 11.58 | 11.58 | 44,400 |
Apr 18, 2024 | 10.74 | 11.80 | 10.74 | 11.71 | 11.71 | 160,400 |
Apr 17, 2024 | 11.21 | 11.21 | 10.69 | 10.74 | 10.74 | 72,100 |
Apr 16, 2024 | 10.55 | 11.28 | 10.39 | 11.21 | 11.21 | 104,900 |
Apr 15, 2024 | 11.13 | 11.47 | 10.61 | 10.76 | 10.76 | 65,400 |
Apr 12, 2024 | 11.64 | 11.64 | 10.93 | 11.03 | 11.03 | 149,200 |
Apr 11, 2024 | 11.77 | 12.00 | 11.32 | 11.63 | 11.63 | 129,200 |
Apr 10, 2024 | 12.00 | 12.00 | 11.40 | 11.75 | 11.75 | 45,400 |
Apr 09, 2024 | 10.95 | 12.04 | 10.95 | 11.90 | 11.90 | 61,700 |
Apr 08, 2024 | 10.70 | 11.34 | 10.70 | 11.33 | 11.33 | 318,000 |
Apr 05, 2024 | 11.20 | 11.37 | 10.93 | 11.26 | 11.26 | 116,600 |
Apr 04, 2024 | 11.32 | 11.57 | 11.15 | 11.19 | 11.19 | 89,300 |
Apr 03, 2024 | 10.98 | 11.13 | 10.80 | 11.10 | 11.10 | 79,000 |
Apr 02, 2024 | 10.90 | 11.01 | 10.76 | 10.81 | 10.81 | 37,400 |
Apr 01, 2024 | 10.87 | 10.90 | 10.59 | 10.73 | 10.73 | 64,600 |
Mar 28, 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 10.78 | 111,200 |
Mar 27, 2024 | 9.76 | 10.53 | 9.76 | 10.49 | 10.49 | 99,900 |
Mar 26, 2024 | 10.11 | 10.17 | 9.81 | 9.85 | 9.85 | 116,600 |
Mar 25, 2024 | 10.17 | 10.59 | 10.01 | 10.04 | 10.04 | 73,900 |
Mar 22, 2024 | 10.17 | 10.20 | 9.94 | 9.95 | 9.95 | 321,800 |
Mar 21, 2024 | 11.00 | 11.21 | 10.19 | 10.21 | 10.21 | 391,100 |
Mar 20, 2024 | 10.62 | 10.79 | 10.37 | 10.77 | 10.77 | 122,300 |
Mar 19, 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 10.76 | 119,300 |
Mar 18, 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 10.88 | 275,100 |
Mar 15, 2024 | 10.07 | 11.28 | 10.07 | 11.10 | 11.10 | 268,000 |
Mar 14, 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 10.38 | 183,700 |
Mar 13, 2024 | 10.01 | 11.03 | 10.01 | 10.99 | 10.99 | 237,100 |
Mar 12, 2024 | 9.73 | 9.87 | 9.44 | 9.82 | 9.82 | 140,000 |
Mar 11, 2024 | 9.90 | 9.90 | 9.63 | 9.64 | 9.64 | 480,500 |
Mar 08, 2024 | 9.61 | 10.07 | 9.61 | 9.90 | 9.90 | 315,700 |
Mar 07, 2024 | 10.20 | 10.20 | 9.57 | 9.64 | 9.64 | 104,300 |
Mar 06, 2024 | 9.87 | 10.60 | 9.87 | 9.91 | 9.91 | 139,500 |
Mar 05, 2024 | 9.86 | 10.42 | 9.86 | 10.25 | 10.25 | 318,600 |
Mar 04, 2024 | 9.36 | 10.23 | 9.36 | 10.09 | 10.09 | 463,200 |
Mar 01, 2024 | 9.34 | 9.55 | 9.22 | 9.52 | 9.52 | 310,800 |
Feb 29, 2024 | 9.00 | 9.53 | 9.00 | 9.50 | 9.50 | 719,300 |
Feb 28, 2024 | 9.00 | 9.28 | 8.95 | 9.17 | 9.17 | 66,100 |
Feb 27, 2024 | 8.67 | 9.41 | 8.67 | 9.15 | 9.15 | 78,300 |
Feb 26, 2024 | 9.05 | 9.16 | 8.89 | 9.10 | 9.10 | 79,400 |
Feb 23, 2024 | 8.89 | 9.48 | 8.89 | 9.17 | 9.17 | 113,200 |
Feb 22, 2024 | 8.85 | 9.81 | 8.85 | 9.30 | 9.30 | 691,300 |
Feb 21, 2024 | 8.59 | 8.95 | 8.22 | 8.84 | 8.84 | 134,600 |
Feb 20, 2024 | 8.84 | 8.86 | 8.60 | 8.60 | 8.60 | 156,000 |
Feb 16, 2024 | 8.40 | 9.08 | 8.40 | 9.04 | 9.04 | 140,100 |
Feb 15, 2024 | 8.83 | 8.94 | 8.80 | 8.84 | 8.84 | 129,200 |
Feb 14, 2024 | 8.52 | 8.66 | 8.43 | 8.65 | 8.65 | 850,000 |
Feb 13, 2024 | 9.05 | 9.05 | 8.35 | 8.60 | 8.60 | 92,400 |
Feb 12, 2024 | 8.81 | 9.14 | 8.81 | 8.99 | 8.99 | 253,800 |
Feb 09, 2024 | 8.70 | 9.02 | 8.70 | 8.96 | 8.96 | 96,600 |
Feb 08, 2024 | 9.29 | 9.29 | 8.95 | 9.11 | 9.11 | 1,017,400 |
Feb 07, 2024 | 9.40 | 9.40 | 8.92 | 8.98 | 8.98 | 64,200 |
Feb 06, 2024 | 9.20 | 9.33 | 9.06 | 9.31 | 9.31 | 145,100 |
Feb 05, 2024 | 9.04 | 9.49 | 8.87 | 9.06 | 9.06 | 359,500 |
Feb 02, 2024 | 9.35 | 9.43 | 9.03 | 9.20 | 9.20 | 214,800 |
Feb 01, 2024 | 9.08 | 9.88 | 9.08 | 9.42 | 9.42 | 311,400 |
Jan 31, 2024 | 9.97 | 9.97 | 9.08 | 9.08 | 9.08 | 94,000 |
Jan 30, 2024 | 9.43 | 9.63 | 9.37 | 9.53 | 9.53 | 105,000 |
Jan 29, 2024 | 9.45 | 9.48 | 9.22 | 9.48 | 9.48 | 214,200 |
Jan 26, 2024 | 9.26 | 9.48 | 9.18 | 9.45 | 9.45 | 215,900 |
Jan 25, 2024 | 9.03 | 9.44 | 9.03 | 9.23 | 9.23 | 413,400 |
Jan 24, 2024 | 9.50 | 9.50 | 9.04 | 9.23 | 9.23 | 286,700 |
Jan 23, 2024 | 9.28 | 9.49 | 9.24 | 9.38 | 9.38 | 83,700 |
Jan 22, 2024 | 9.09 | 9.27 | 8.89 | 8.96 | 8.96 | 1,175,100 |
Jan 19, 2024 | 8.91 | 9.42 | 8.80 | 9.26 | 9.26 | 1,258,000 |
Jan 18, 2024 | 9.38 | 9.56 | 9.17 | 9.24 | 9.24 | 296,300 |
Jan 17, 2024 | 9.74 | 9.95 | 9.17 | 9.37 | 9.37 | 652,500 |
Jan 16, 2024 | 9.78 | 10.06 | 9.56 | 10.06 | 10.06 | 881,600 |
Jan 12, 2024 | 9.57 | 9.98 | 9.57 | 9.83 | 9.83 | 362,900 |
Jan 11, 2024 | 9.30 | 9.57 | 9.30 | 9.52 | 9.52 | 1,092,300 |
Jan 10, 2024 | 9.85 | 9.85 | 9.21 | 9.39 | 9.39 | 1,333,100 |
Jan 09, 2024 | 9.69 | 9.91 | 9.38 | 9.38 | 9.38 | 371,400 |
Jan 08, 2024 | 9.60 | 9.80 | 9.45 | 9.70 | 9.70 | 557,200 |
Jan 05, 2024 | 9.81 | 10.01 | 9.31 | 9.45 | 9.45 | 325,900 |
Jan 04, 2024 | 10.44 | 10.79 | 9.53 | 9.80 | 9.80 | 872,000 |
Jan 03, 2024 | 9.00 | 10.92 | 8.48 | 9.94 | 9.94 | 972,800 |
Jan 02, 2024 | 8.28 | 9.38 | 8.20 | 8.99 | 8.99 | 132,800 |
Dec 29, 2023 | 8.45 | 8.45 | 8.09 | 8.27 | 8.27 | 115,600 |
Dec 28, 2023 | 8.60 | 8.62 | 8.27 | 8.35 | 8.35 | 94,700 |
Dec 27, 2023 | 8.50 | 8.62 | 8.36 | 8.53 | 8.53 | 53,000 |
Dec 26, 2023 | 8.36 | 9.02 | 8.00 | 8.62 | 8.62 | 86,100 |
Dec 22, 2023 | 8.18 | 8.62 | 8.06 | 8.32 | 8.32 | 96,000 |
Dec 21, 2023 | 7.93 | 8.04 | 7.89 | 8.03 | 8.03 | 167,400 |
Dec 20, 2023 | 8.27 | 8.27 | 7.75 | 7.75 | 7.75 | 110,100 |
Dec 19, 2023 | 7.88 | 8.17 | 7.88 | 8.13 | 8.13 | 149,800 |
Dec 18, 2023 | 8.02 | 8.09 | 7.72 | 7.72 | 7.72 | 106,600 |
Dec 15, 2023 | 7.72 | 8.01 | 7.58 | 7.71 | 7.71 | 87,100 |
Dec 14, 2023 | 7.53 | 8.26 | 7.53 | 7.63 | 7.63 | 666,100 |
Dec 13, 2023 | 7.00 | 7.90 | 6.92 | 7.90 | 7.90 | 133,200 |
Dec 12, 2023 | 7.56 | 7.56 | 7.09 | 7.10 | 7.10 | 69,600 |
Dec 11, 2023 | 7.70 | 7.74 | 7.27 | 7.28 | 7.28 | 188,600 |
Dec 08, 2023 | 7.84 | 8.02 | 7.58 | 7.66 | 7.66 | 124,800 |
Dec 07, 2023 | 7.96 | 7.96 | 7.56 | 7.74 | 7.74 | 372,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |