Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 9.25 | 9.31 | 8.91 | 8.94 | 8.94 | 3,896,295 |
May 02, 2024 | 9.09 | 9.14 | 8.66 | 9.00 | 9.00 | 4,342,700 |
May 01, 2024 | 8.49 | 9.22 | 8.45 | 8.75 | 8.75 | 3,702,000 |
Apr 30, 2024 | 8.73 | 8.80 | 8.52 | 8.55 | 8.55 | 3,785,200 |
Apr 29, 2024 | 8.96 | 9.15 | 8.82 | 8.92 | 8.92 | 5,880,000 |
Apr 26, 2024 | 8.22 | 8.97 | 8.15 | 8.97 | 8.97 | 6,782,500 |
Apr 25, 2024 | 7.89 | 8.23 | 7.84 | 8.18 | 8.18 | 3,453,500 |
Apr 24, 2024 | 8.16 | 8.37 | 8.01 | 8.20 | 8.20 | 5,987,300 |
Apr 23, 2024 | 7.55 | 8.21 | 7.53 | 7.97 | 7.97 | 6,747,600 |
Apr 22, 2024 | 7.18 | 7.61 | 7.12 | 7.49 | 7.49 | 6,174,900 |
Apr 19, 2024 | 7.21 | 7.34 | 6.98 | 7.09 | 7.09 | 4,828,400 |
Apr 18, 2024 | 7.28 | 7.59 | 7.14 | 7.37 | 7.37 | 4,138,700 |
Apr 17, 2024 | 7.55 | 7.79 | 7.26 | 7.28 | 7.28 | 4,039,000 |
Apr 16, 2024 | 7.32 | 7.72 | 7.26 | 7.52 | 7.52 | 5,415,200 |
Apr 15, 2024 | 8.01 | 8.02 | 7.45 | 7.53 | 7.53 | 6,593,600 |
Apr 12, 2024 | 8.08 | 8.22 | 7.93 | 8.03 | 8.03 | 3,608,400 |
Apr 11, 2024 | 8.02 | 8.38 | 7.96 | 8.24 | 8.24 | 4,254,500 |
Apr 10, 2024 | 8.00 | 8.25 | 7.94 | 8.00 | 8.00 | 6,775,300 |
Apr 09, 2024 | 8.28 | 8.61 | 8.17 | 8.40 | 8.40 | 5,156,800 |
Apr 08, 2024 | 9.27 | 9.36 | 8.32 | 8.37 | 8.37 | 12,103,400 |
Apr 05, 2024 | 9.22 | 9.37 | 9.03 | 9.21 | 9.21 | 4,350,500 |
Apr 04, 2024 | 9.47 | 9.72 | 9.09 | 9.12 | 9.12 | 5,102,000 |
Apr 03, 2024 | 9.32 | 9.54 | 9.28 | 9.32 | 9.32 | 4,364,100 |
Apr 02, 2024 | 9.63 | 9.73 | 9.26 | 9.36 | 9.36 | 5,192,300 |
Apr 01, 2024 | 9.98 | 10.09 | 9.66 | 9.99 | 9.99 | 4,462,300 |
Mar 28, 2024 | 9.49 | 10.01 | 9.41 | 9.99 | 9.99 | 5,696,600 |
Mar 27, 2024 | 9.23 | 9.56 | 9.15 | 9.55 | 9.55 | 4,185,900 |
Mar 26, 2024 | 9.61 | 9.69 | 9.10 | 9.11 | 9.11 | 5,806,300 |
Mar 25, 2024 | 9.35 | 9.70 | 9.33 | 9.55 | 9.55 | 3,969,800 |
Mar 22, 2024 | 9.38 | 9.55 | 9.26 | 9.39 | 9.39 | 3,162,000 |
Mar 21, 2024 | 9.74 | 9.79 | 9.33 | 9.42 | 9.42 | 4,876,200 |
Mar 20, 2024 | 9.17 | 9.59 | 9.09 | 9.58 | 9.58 | 5,210,900 |
Mar 19, 2024 | 9.21 | 9.48 | 9.06 | 9.24 | 9.24 | 6,808,900 |
Mar 18, 2024 | 9.39 | 9.68 | 9.07 | 9.54 | 9.54 | 5,450,600 |
Mar 15, 2024 | 9.16 | 9.38 | 9.07 | 9.31 | 9.31 | 6,426,200 |
Mar 14, 2024 | 9.68 | 9.70 | 9.11 | 9.20 | 9.20 | 7,697,100 |
Mar 13, 2024 | 9.77 | 10.06 | 9.60 | 9.63 | 9.63 | 7,588,000 |
Mar 12, 2024 | 10.01 | 10.25 | 9.61 | 9.87 | 9.87 | 8,330,300 |
Mar 11, 2024 | 10.77 | 10.77 | 9.70 | 9.79 | 9.79 | 11,908,300 |
Mar 08, 2024 | 11.16 | 12.32 | 10.80 | 10.81 | 10.81 | 17,103,700 |
Mar 07, 2024 | 10.40 | 11.32 | 10.18 | 10.90 | 10.90 | 12,945,000 |
Mar 06, 2024 | 9.89 | 10.15 | 9.31 | 9.92 | 9.92 | 9,924,300 |
Mar 05, 2024 | 9.93 | 10.00 | 9.15 | 9.37 | 9.37 | 13,959,100 |
Mar 04, 2024 | 10.49 | 10.66 | 9.85 | 10.09 | 10.09 | 10,708,600 |
Mar 01, 2024 | 10.31 | 10.86 | 10.17 | 10.66 | 10.66 | 10,174,300 |
Feb 29, 2024 | 11.71 | 11.72 | 10.20 | 10.36 | 10.36 | 26,317,500 |
Feb 28, 2024 | 11.30 | 11.63 | 11.16 | 11.26 | 11.26 | 12,725,100 |
Feb 27, 2024 | 11.43 | 11.68 | 11.24 | 11.57 | 11.57 | 7,447,000 |
Feb 26, 2024 | 10.82 | 11.30 | 10.77 | 11.24 | 11.24 | 6,379,300 |
Feb 23, 2024 | 11.11 | 11.12 | 10.53 | 10.65 | 10.65 | 4,680,200 |
Feb 22, 2024 | 10.91 | 11.16 | 10.76 | 10.99 | 10.99 | 5,899,600 |
Feb 21, 2024 | 10.42 | 10.71 | 10.35 | 10.63 | 10.63 | 4,109,500 |
Feb 20, 2024 | 10.87 | 11.01 | 10.35 | 10.62 | 10.62 | 5,079,700 |
Feb 16, 2024 | 11.26 | 11.26 | 10.70 | 10.82 | 10.82 | 5,768,200 |
Feb 15, 2024 | 11.17 | 11.28 | 10.77 | 11.01 | 11.01 | 5,129,300 |
Feb 14, 2024 | 10.94 | 10.98 | 10.50 | 10.93 | 10.93 | 5,604,400 |
Feb 13, 2024 | 10.73 | 10.90 | 10.45 | 10.54 | 10.54 | 7,615,500 |
Feb 12, 2024 | 11.13 | 12.02 | 11.06 | 11.62 | 11.62 | 7,744,300 |
Feb 09, 2024 | 11.23 | 11.25 | 10.76 | 11.16 | 11.16 | 5,637,300 |
Feb 08, 2024 | 10.45 | 10.99 | 10.38 | 10.90 | 10.90 | 5,687,700 |
Feb 07, 2024 | 10.37 | 10.50 | 10.16 | 10.41 | 10.41 | 4,608,700 |
Feb 06, 2024 | 9.90 | 10.46 | 9.79 | 10.44 | 10.44 | 5,669,500 |
Feb 05, 2024 | 10.12 | 10.16 | 9.60 | 9.87 | 9.87 | 5,647,800 |
Feb 02, 2024 | 10.02 | 10.34 | 9.89 | 10.27 | 10.27 | 5,135,800 |
Feb 01, 2024 | 10.47 | 10.48 | 9.94 | 10.24 | 10.24 | 7,506,000 |
Jan 31, 2024 | 10.62 | 10.94 | 10.27 | 10.27 | 10.27 | 7,529,500 |
Jan 30, 2024 | 11.06 | 11.12 | 10.55 | 10.69 | 10.69 | 5,563,700 |
Jan 29, 2024 | 10.89 | 11.22 | 10.75 | 11.21 | 11.21 | 4,820,100 |
Jan 26, 2024 | 11.38 | 11.57 | 10.95 | 11.01 | 11.01 | 4,796,100 |
Jan 25, 2024 | 11.45 | 11.99 | 11.16 | 11.28 | 11.28 | 7,254,600 |
Jan 24, 2024 | 12.05 | 12.10 | 11.06 | 11.07 | 11.07 | 5,092,400 |
Jan 23, 2024 | 12.10 | 12.12 | 11.54 | 11.75 | 11.75 | 5,291,400 |
Jan 22, 2024 | 11.18 | 11.86 | 11.15 | 11.72 | 11.72 | 7,254,900 |
Jan 19, 2024 | 10.84 | 10.86 | 10.32 | 10.85 | 10.85 | 5,359,000 |
Jan 18, 2024 | 11.39 | 11.40 | 10.47 | 10.72 | 10.72 | 6,329,300 |
Jan 17, 2024 | 10.70 | 10.89 | 10.46 | 10.85 | 10.85 | 4,866,400 |
Jan 16, 2024 | 11.20 | 11.27 | 10.87 | 10.97 | 10.97 | 5,654,500 |
Jan 12, 2024 | 11.74 | 11.97 | 11.37 | 11.40 | 11.40 | 4,451,300 |
Jan 11, 2024 | 12.07 | 12.27 | 11.36 | 11.56 | 11.56 | 7,131,300 |
Jan 10, 2024 | 12.46 | 12.49 | 11.61 | 12.09 | 12.09 | 7,384,800 |
Jan 09, 2024 | 12.42 | 12.64 | 12.17 | 12.45 | 12.45 | 4,920,900 |
Jan 08, 2024 | 12.12 | 12.73 | 12.02 | 12.64 | 12.64 | 6,044,300 |
Jan 05, 2024 | 12.09 | 12.38 | 11.95 | 12.00 | 12.00 | 6,100,000 |
Jan 04, 2024 | 12.06 | 12.61 | 11.85 | 12.28 | 12.28 | 7,264,400 |
Jan 03, 2024 | 11.81 | 12.09 | 11.77 | 11.93 | 11.93 | 6,225,700 |
Jan 02, 2024 | 12.35 | 12.59 | 12.10 | 12.16 | 12.16 | 5,951,100 |
Dec 29, 2023 | 13.17 | 13.18 | 12.33 | 12.39 | 12.39 | 8,589,500 |
Dec 28, 2023 | 13.15 | 13.40 | 13.02 | 13.23 | 13.23 | 5,065,100 |
Dec 27, 2023 | 13.64 | 13.91 | 13.17 | 13.21 | 13.21 | 7,445,200 |
Dec 26, 2023 | 13.67 | 13.74 | 13.00 | 13.52 | 13.52 | 8,866,800 |
Dec 22, 2023 | 13.91 | 14.15 | 13.53 | 13.64 | 13.64 | 4,885,800 |
Dec 21, 2023 | 13.83 | 14.00 | 13.52 | 13.79 | 13.79 | 4,937,300 |
Dec 20, 2023 | 14.18 | 14.61 | 13.33 | 13.39 | 13.39 | 8,701,200 |
Dec 19, 2023 | 14.68 | 15.23 | 14.23 | 14.32 | 14.32 | 7,388,700 |
Dec 18, 2023 | 14.60 | 15.02 | 14.41 | 14.57 | 14.57 | 6,809,400 |
Dec 15, 2023 | 14.63 | 15.49 | 14.59 | 14.93 | 14.93 | 12,591,600 |
Dec 14, 2023 | 13.64 | 14.90 | 13.62 | 14.76 | 14.76 | 15,617,200 |
Dec 13, 2023 | 12.75 | 13.43 | 12.27 | 13.43 | 13.43 | 11,648,900 |
Dec 12, 2023 | 13.03 | 13.23 | 12.65 | 12.76 | 12.76 | 7,545,500 |
Dec 11, 2023 | 13.17 | 13.40 | 12.66 | 13.05 | 13.05 | 10,634,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |