Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 12.78 | 12.88 | 11.87 | 12.08 | 12.08 | 746,100 |
May 10, 2024 | 12.15 | 12.55 | 12.03 | 12.38 | 12.38 | 715,900 |
May 09, 2024 | 11.62 | 12.05 | 11.41 | 12.03 | 12.03 | 372,300 |
May 08, 2024 | 11.14 | 11.58 | 10.99 | 11.49 | 11.49 | 536,600 |
May 07, 2024 | 11.03 | 11.41 | 10.99 | 11.24 | 11.24 | 247,200 |
May 06, 2024 | 10.85 | 11.19 | 10.77 | 11.08 | 11.08 | 277,000 |
May 03, 2024 | 10.29 | 10.77 | 10.07 | 10.76 | 10.76 | 544,300 |
May 02, 2024 | 10.21 | 10.22 | 9.82 | 10.13 | 10.13 | 409,800 |
May 01, 2024 | 10.18 | 10.46 | 9.84 | 10.13 | 10.13 | 461,600 |
Apr 30, 2024 | 10.81 | 10.84 | 10.00 | 10.10 | 10.10 | 548,800 |
Apr 29, 2024 | 10.78 | 11.43 | 10.72 | 11.19 | 11.19 | 760,000 |
Apr 26, 2024 | 9.70 | 10.69 | 9.70 | 10.68 | 10.68 | 640,600 |
Apr 25, 2024 | 9.30 | 9.74 | 9.12 | 9.55 | 9.55 | 365,600 |
Apr 24, 2024 | 9.67 | 9.67 | 9.19 | 9.40 | 9.40 | 347,900 |
Apr 23, 2024 | 9.55 | 9.96 | 9.52 | 9.73 | 9.73 | 490,300 |
Apr 22, 2024 | 10.56 | 10.61 | 9.43 | 9.70 | 9.70 | 493,300 |
Apr 19, 2024 | 10.53 | 10.81 | 10.42 | 10.60 | 10.60 | 648,700 |
Apr 18, 2024 | 10.38 | 10.80 | 10.31 | 10.52 | 10.52 | 763,400 |
Apr 17, 2024 | 10.24 | 10.55 | 10.16 | 10.39 | 10.39 | 542,300 |
Apr 16, 2024 | 10.44 | 10.44 | 10.02 | 10.25 | 10.25 | 552,700 |
Apr 15, 2024 | 10.51 | 10.68 | 10.40 | 10.65 | 10.65 | 512,500 |
Apr 12, 2024 | 10.75 | 10.95 | 10.29 | 10.46 | 10.46 | 607,700 |
Apr 11, 2024 | 10.33 | 10.62 | 9.88 | 10.34 | 10.34 | 574,600 |
Apr 10, 2024 | 10.35 | 10.39 | 10.02 | 10.23 | 10.23 | 364,700 |
Apr 09, 2024 | 10.84 | 10.99 | 10.42 | 10.60 | 10.60 | 541,900 |
Apr 08, 2024 | 10.69 | 11.08 | 10.66 | 10.79 | 10.79 | 844,100 |
Apr 05, 2024 | 10.43 | 10.70 | 9.83 | 10.58 | 10.58 | 580,900 |
Apr 04, 2024 | 10.56 | 10.83 | 10.30 | 10.50 | 10.50 | 897,400 |
Apr 03, 2024 | 9.72 | 10.55 | 9.72 | 10.39 | 10.39 | 552,900 |
Apr 02, 2024 | 9.80 | 10.07 | 9.66 | 9.79 | 9.79 | 497,500 |
Apr 01, 2024 | 9.89 | 9.89 | 9.50 | 9.85 | 9.85 | 257,100 |
Mar 28, 2024 | 9.20 | 9.91 | 9.20 | 9.80 | 9.80 | 543,400 |
Mar 27, 2024 | 8.92 | 9.35 | 8.89 | 9.11 | 9.11 | 334,400 |
Mar 26, 2024 | 8.93 | 8.95 | 8.80 | 8.84 | 8.84 | 383,700 |
Mar 25, 2024 | 8.88 | 9.25 | 8.85 | 8.92 | 8.92 | 286,900 |
Mar 22, 2024 | 8.83 | 8.90 | 8.77 | 8.79 | 8.79 | 371,800 |
Mar 21, 2024 | 8.75 | 9.06 | 8.68 | 8.84 | 8.84 | 435,500 |
Mar 20, 2024 | 8.75 | 8.91 | 8.58 | 8.71 | 8.71 | 386,700 |
Mar 19, 2024 | 8.72 | 8.94 | 8.60 | 8.76 | 8.76 | 329,600 |
Mar 18, 2024 | 9.27 | 9.27 | 8.85 | 8.86 | 8.86 | 436,000 |
Mar 15, 2024 | 8.66 | 9.37 | 8.66 | 9.26 | 9.26 | 947,300 |
Mar 14, 2024 | 9.03 | 9.05 | 8.65 | 8.77 | 8.77 | 367,200 |
Mar 13, 2024 | 8.64 | 9.34 | 8.64 | 9.04 | 9.04 | 428,400 |
Mar 12, 2024 | 8.84 | 8.85 | 8.64 | 8.74 | 8.74 | 191,600 |
Mar 11, 2024 | 8.59 | 9.07 | 8.59 | 8.83 | 8.83 | 258,700 |
Mar 08, 2024 | 9.44 | 9.56 | 8.67 | 8.75 | 8.75 | 343,400 |
Mar 07, 2024 | 8.81 | 9.53 | 8.81 | 9.33 | 9.33 | 736,700 |
Mar 06, 2024 | 7.92 | 8.83 | 7.89 | 8.66 | 8.66 | 736,400 |
Mar 05, 2024 | 7.73 | 7.80 | 7.58 | 7.77 | 7.77 | 416,100 |
Mar 04, 2024 | 7.71 | 7.90 | 7.41 | 7.79 | 7.79 | 489,700 |
Mar 01, 2024 | 7.44 | 7.74 | 7.32 | 7.64 | 7.64 | 717,700 |
Feb 29, 2024 | 7.59 | 7.72 | 7.29 | 7.40 | 7.40 | 347,500 |
Feb 28, 2024 | 7.59 | 7.66 | 7.35 | 7.41 | 7.41 | 471,600 |
Feb 27, 2024 | 7.79 | 7.99 | 7.68 | 7.69 | 7.69 | 524,600 |
Feb 26, 2024 | 7.66 | 7.75 | 7.46 | 7.67 | 7.67 | 313,200 |
Feb 23, 2024 | 7.43 | 7.73 | 7.43 | 7.67 | 7.67 | 228,900 |
Feb 22, 2024 | 7.46 | 7.51 | 7.29 | 7.47 | 7.47 | 320,000 |
Feb 21, 2024 | 7.44 | 7.60 | 7.41 | 7.46 | 7.46 | 234,100 |
Feb 20, 2024 | 7.71 | 7.71 | 7.43 | 7.48 | 7.48 | 692,300 |
Feb 16, 2024 | 7.78 | 7.86 | 7.59 | 7.78 | 7.78 | 320,700 |
Feb 15, 2024 | 7.73 | 7.90 | 7.65 | 7.81 | 7.81 | 670,100 |
Feb 14, 2024 | 8.00 | 8.10 | 7.59 | 7.65 | 7.65 | 1,125,500 |
Feb 13, 2024 | 8.24 | 8.33 | 7.83 | 7.90 | 7.90 | 424,800 |
Feb 12, 2024 | 8.51 | 8.72 | 8.46 | 8.55 | 8.55 | 257,200 |
Feb 09, 2024 | 8.17 | 8.58 | 8.13 | 8.56 | 8.56 | 372,700 |
Feb 08, 2024 | 8.19 | 8.26 | 8.04 | 8.14 | 8.14 | 241,100 |
Feb 07, 2024 | 8.32 | 8.35 | 8.11 | 8.19 | 8.19 | 281,800 |
Feb 06, 2024 | 8.20 | 8.43 | 8.17 | 8.28 | 8.28 | 278,200 |
Feb 05, 2024 | 8.41 | 8.44 | 7.97 | 8.18 | 8.18 | 700,700 |
Feb 02, 2024 | 8.72 | 8.88 | 8.51 | 8.58 | 8.58 | 353,700 |
Feb 01, 2024 | 8.49 | 8.90 | 8.43 | 8.89 | 8.89 | 416,200 |
Jan 31, 2024 | 8.61 | 8.69 | 8.31 | 8.36 | 8.36 | 740,400 |
Jan 30, 2024 | 9.10 | 9.18 | 8.60 | 8.65 | 8.65 | 605,800 |
Jan 29, 2024 | 9.20 | 9.37 | 8.89 | 9.20 | 9.20 | 820,400 |
Jan 26, 2024 | 9.22 | 9.65 | 9.18 | 9.18 | 9.18 | 523,800 |
Jan 25, 2024 | 9.32 | 9.41 | 8.99 | 9.17 | 9.17 | 634,100 |
Jan 24, 2024 | 9.23 | 9.39 | 9.00 | 9.23 | 9.23 | 646,600 |
Jan 23, 2024 | 9.20 | 9.40 | 8.78 | 9.00 | 9.00 | 859,000 |
Jan 22, 2024 | 8.38 | 9.09 | 8.37 | 9.04 | 9.04 | 349,800 |
Jan 19, 2024 | 8.35 | 8.41 | 8.09 | 8.31 | 8.31 | 391,200 |
Jan 18, 2024 | 8.31 | 8.45 | 8.16 | 8.28 | 8.28 | 336,400 |
Jan 17, 2024 | 8.45 | 8.49 | 8.02 | 8.28 | 8.28 | 672,400 |
Jan 16, 2024 | 9.19 | 9.23 | 8.65 | 8.66 | 8.66 | 466,300 |
Jan 12, 2024 | 9.06 | 9.18 | 8.73 | 8.91 | 8.91 | 472,200 |
Jan 11, 2024 | 9.26 | 9.31 | 8.79 | 8.86 | 8.86 | 701,200 |
Jan 10, 2024 | 9.59 | 9.59 | 9.18 | 9.27 | 9.27 | 497,800 |
Jan 09, 2024 | 9.70 | 9.87 | 9.47 | 9.52 | 9.52 | 476,700 |
Jan 08, 2024 | 9.98 | 10.11 | 9.68 | 9.83 | 9.83 | 468,200 |
Jan 05, 2024 | 9.90 | 10.15 | 9.90 | 9.98 | 9.98 | 730,500 |
Jan 04, 2024 | 9.97 | 10.11 | 9.85 | 10.05 | 10.05 | 431,500 |
Jan 03, 2024 | 9.88 | 10.26 | 9.64 | 9.93 | 9.93 | 643,700 |
Jan 02, 2024 | 10.10 | 10.23 | 9.96 | 9.97 | 9.97 | 458,300 |
Dec 29, 2023 | 10.40 | 10.60 | 10.05 | 10.08 | 10.08 | 370,000 |
Dec 28, 2023 | 10.39 | 10.88 | 10.39 | 10.47 | 10.47 | 297,200 |
Dec 27, 2023 | 10.36 | 10.54 | 10.20 | 10.52 | 10.52 | 425,400 |
Dec 26, 2023 | 10.42 | 10.50 | 10.24 | 10.33 | 10.33 | 392,700 |
Dec 22, 2023 | 10.40 | 10.73 | 10.23 | 10.47 | 10.47 | 322,100 |
Dec 21, 2023 | 10.47 | 10.48 | 10.16 | 10.43 | 10.43 | 396,400 |
Dec 20, 2023 | 10.54 | 10.68 | 10.25 | 10.28 | 10.28 | 284,900 |
Dec 19, 2023 | 10.51 | 10.90 | 10.44 | 10.56 | 10.56 | 437,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |