Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.89 | 11.99 | 9.64 | 10.01 | 10.01 | 3,275,207 |
May 02, 2024 | 8.51 | 8.60 | 8.36 | 8.60 | 8.60 | 345,200 |
May 01, 2024 | 8.52 | 8.57 | 8.40 | 8.44 | 8.44 | 277,400 |
Apr 30, 2024 | 8.61 | 8.67 | 8.52 | 8.52 | 8.52 | 224,300 |
Apr 29, 2024 | 8.94 | 8.97 | 8.68 | 8.69 | 8.69 | 249,900 |
Apr 26, 2024 | 8.43 | 8.93 | 8.42 | 8.91 | 8.91 | 301,100 |
Apr 25, 2024 | 8.33 | 8.51 | 8.26 | 8.40 | 8.40 | 1,125,700 |
Apr 24, 2024 | 8.39 | 8.51 | 8.24 | 8.43 | 8.43 | 469,200 |
Apr 23, 2024 | 8.27 | 8.51 | 8.27 | 8.46 | 8.46 | 594,800 |
Apr 22, 2024 | 8.35 | 8.37 | 8.20 | 8.26 | 8.26 | 197,200 |
Apr 19, 2024 | 8.30 | 8.40 | 8.23 | 8.32 | 8.32 | 207,600 |
Apr 18, 2024 | 8.33 | 8.41 | 8.17 | 8.33 | 8.33 | 276,800 |
Apr 17, 2024 | 8.55 | 8.59 | 8.24 | 8.27 | 8.27 | 294,200 |
Apr 16, 2024 | 8.60 | 8.60 | 8.42 | 8.46 | 8.46 | 238,300 |
Apr 15, 2024 | 8.75 | 8.86 | 8.56 | 8.61 | 8.61 | 193,900 |
Apr 12, 2024 | 8.94 | 8.97 | 8.76 | 8.78 | 8.78 | 154,400 |
Apr 11, 2024 | 9.09 | 9.14 | 8.93 | 8.95 | 8.95 | 248,400 |
Apr 10, 2024 | 9.00 | 9.06 | 8.84 | 9.05 | 9.05 | 223,800 |
Apr 09, 2024 | 9.27 | 9.31 | 9.14 | 9.16 | 9.16 | 122,400 |
Apr 08, 2024 | 9.15 | 9.35 | 9.12 | 9.27 | 9.27 | 235,100 |
Apr 05, 2024 | 9.11 | 9.15 | 9.07 | 9.13 | 9.13 | 194,500 |
Apr 04, 2024 | 9.09 | 9.29 | 9.09 | 9.17 | 9.17 | 363,500 |
Apr 03, 2024 | 9.19 | 9.29 | 9.04 | 9.05 | 9.05 | 161,600 |
Apr 02, 2024 | 9.49 | 9.56 | 9.12 | 9.25 | 9.25 | 230,200 |
Apr 01, 2024 | 9.77 | 9.90 | 9.54 | 9.60 | 9.60 | 500,900 |
Mar 28, 2024 | 9.40 | 9.76 | 9.40 | 9.74 | 9.74 | 537,000 |
Mar 27, 2024 | 9.23 | 9.41 | 9.22 | 9.40 | 9.40 | 238,900 |
Mar 26, 2024 | 9.12 | 9.20 | 9.10 | 9.16 | 9.16 | 176,100 |
Mar 25, 2024 | 8.98 | 9.13 | 8.98 | 9.12 | 9.12 | 318,500 |
Mar 22, 2024 | 9.02 | 9.03 | 8.82 | 9.01 | 9.01 | 208,200 |
Mar 21, 2024 | 8.89 | 9.09 | 8.88 | 9.03 | 9.03 | 299,900 |
Mar 20, 2024 | 8.62 | 8.94 | 8.60 | 8.90 | 8.90 | 274,700 |
Mar 19, 2024 | 8.36 | 8.66 | 8.36 | 8.65 | 8.65 | 192,100 |
Mar 18, 2024 | 8.53 | 8.53 | 8.36 | 8.37 | 8.37 | 179,000 |
Mar 15, 2024 | 8.41 | 8.55 | 8.39 | 8.53 | 8.53 | 282,100 |
Mar 14, 2024 | 8.59 | 8.59 | 8.31 | 8.41 | 8.41 | 222,700 |
Mar 13, 2024 | 8.62 | 8.71 | 8.56 | 8.59 | 8.59 | 147,400 |
Mar 12, 2024 | 8.80 | 8.80 | 8.59 | 8.62 | 8.62 | 220,900 |
Mar 11, 2024 | 8.63 | 8.82 | 8.58 | 8.78 | 8.78 | 275,000 |
Mar 08, 2024 | 9.14 | 9.20 | 8.68 | 8.70 | 8.70 | 433,700 |
Mar 07, 2024 | 9.06 | 9.14 | 8.92 | 9.06 | 9.06 | 261,500 |
Mar 06, 2024 | 9.01 | 9.08 | 8.97 | 9.00 | 9.00 | 140,900 |
Mar 05, 2024 | 9.06 | 9.14 | 8.95 | 8.98 | 8.98 | 162,500 |
Mar 04, 2024 | 9.20 | 9.25 | 9.02 | 9.09 | 9.09 | 153,500 |
Mar 01, 2024 | 9.11 | 9.19 | 9.00 | 9.17 | 9.17 | 162,400 |
Feb 29, 2024 | 9.18 | 9.19 | 9.00 | 9.06 | 9.06 | 143,200 |
Feb 28, 2024 | 9.06 | 9.09 | 8.98 | 9.04 | 9.04 | 138,500 |
Feb 27, 2024 | 9.14 | 9.15 | 9.01 | 9.07 | 9.07 | 138,200 |
Feb 26, 2024 | 9.08 | 9.19 | 9.06 | 9.08 | 9.08 | 106,100 |
Feb 23, 2024 | 8.99 | 9.16 | 8.95 | 9.06 | 9.06 | 195,200 |
Feb 22, 2024 | 9.00 | 9.04 | 8.93 | 9.01 | 9.01 | 169,100 |
Feb 21, 2024 | 9.02 | 9.10 | 8.94 | 9.00 | 9.00 | 122,900 |
Feb 20, 2024 | 9.25 | 9.28 | 9.02 | 9.04 | 9.04 | 131,100 |
Feb 16, 2024 | 9.17 | 9.36 | 9.11 | 9.28 | 9.28 | 162,600 |
Feb 15, 2024 | 9.00 | 9.30 | 9.00 | 9.24 | 9.24 | 173,800 |
Feb 14, 2024 | 9.09 | 9.09 | 8.88 | 8.97 | 8.97 | 218,500 |
Feb 13, 2024 | 9.14 | 9.14 | 8.85 | 8.98 | 8.98 | 304,500 |
Feb 12, 2024 | 9.25 | 9.42 | 9.25 | 9.34 | 9.34 | 129,200 |
Feb 09, 2024 | 9.07 | 9.27 | 9.07 | 9.23 | 9.23 | 194,900 |
Feb 08, 2024 | 9.06 | 9.16 | 9.01 | 9.15 | 9.15 | 131,500 |
Feb 07, 2024 | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | 132,500 |
Feb 06, 2024 | 8.92 | 9.13 | 8.92 | 9.12 | 9.12 | 164,900 |
Feb 05, 2024 | 9.19 | 9.19 | 8.94 | 8.94 | 8.94 | 185,100 |
Feb 02, 2024 | 9.39 | 9.40 | 9.23 | 9.34 | 9.34 | 230,400 |
Feb 01, 2024 | 9.32 | 9.52 | 9.22 | 9.52 | 9.52 | 217,800 |
Jan 31, 2024 | 9.41 | 9.52 | 9.25 | 9.26 | 9.26 | 249,900 |
Jan 30, 2024 | 9.39 | 9.48 | 9.36 | 9.41 | 9.41 | 157,400 |
Jan 29, 2024 | 9.43 | 9.48 | 9.26 | 9.45 | 9.45 | 203,900 |
Jan 26, 2024 | 9.48 | 9.63 | 9.44 | 9.46 | 9.46 | 241,700 |
Jan 25, 2024 | 9.40 | 9.42 | 9.17 | 9.42 | 9.42 | 219,800 |
Jan 24, 2024 | 9.23 | 9.32 | 9.17 | 9.30 | 9.30 | 219,000 |
Jan 23, 2024 | 9.19 | 9.23 | 9.05 | 9.17 | 9.17 | 422,300 |
Jan 22, 2024 | 9.05 | 9.19 | 8.98 | 9.08 | 9.08 | 229,700 |
Jan 19, 2024 | 9.09 | 9.13 | 8.84 | 9.02 | 9.02 | 295,100 |
Jan 18, 2024 | 8.82 | 9.04 | 8.78 | 9.03 | 9.03 | 224,600 |
Jan 17, 2024 | 8.66 | 8.81 | 8.65 | 8.79 | 8.79 | 317,900 |
Jan 16, 2024 | 8.52 | 8.77 | 8.51 | 8.75 | 8.75 | 221,500 |
Jan 12, 2024 | 8.72 | 8.74 | 8.47 | 8.53 | 8.53 | 282,100 |
Jan 11, 2024 | 8.74 | 8.74 | 8.48 | 8.61 | 8.61 | 215,600 |
Jan 10, 2024 | 8.77 | 8.98 | 8.71 | 8.74 | 8.74 | 214,700 |
Jan 09, 2024 | 8.77 | 8.77 | 8.61 | 8.76 | 8.76 | 332,400 |
Jan 08, 2024 | 8.76 | 9.06 | 8.71 | 8.90 | 8.90 | 298,900 |
Jan 05, 2024 | 8.57 | 8.86 | 8.50 | 8.76 | 8.76 | 436,500 |
Jan 04, 2024 | 8.58 | 8.65 | 8.54 | 8.58 | 8.58 | 232,500 |
Jan 03, 2024 | 8.76 | 8.78 | 8.50 | 8.55 | 8.55 | 183,300 |
Jan 02, 2024 | 8.79 | 9.02 | 8.76 | 8.80 | 8.80 | 267,500 |
Dec 29, 2023 | 9.01 | 9.05 | 8.80 | 8.82 | 8.82 | 195,700 |
Dec 28, 2023 | 9.06 | 9.11 | 9.00 | 9.03 | 9.03 | 195,400 |
Dec 27, 2023 | 8.87 | 9.09 | 8.84 | 9.05 | 9.05 | 219,300 |
Dec 26, 2023 | 8.81 | 8.88 | 8.78 | 8.87 | 8.87 | 136,800 |
Dec 22, 2023 | 8.83 | 8.86 | 8.77 | 8.81 | 8.81 | 212,600 |
Dec 21, 2023 | 8.79 | 8.84 | 8.69 | 8.78 | 8.78 | 211,900 |
Dec 20, 2023 | 8.82 | 8.95 | 8.67 | 8.69 | 8.69 | 219,500 |
Dec 19, 2023 | 8.78 | 8.92 | 8.68 | 8.87 | 8.87 | 332,900 |
Dec 18, 2023 | 8.97 | 9.00 | 8.73 | 8.73 | 8.73 | 213,400 |
Dec 15, 2023 | 9.22 | 9.24 | 8.85 | 8.89 | 8.89 | 464,500 |
Dec 14, 2023 | 9.08 | 9.26 | 9.05 | 9.15 | 9.15 | 358,600 |
Dec 13, 2023 | 8.83 | 8.99 | 8.69 | 8.98 | 8.98 | 283,600 |
Dec 12, 2023 | 8.89 | 8.90 | 8.78 | 8.79 | 8.79 | 157,300 |
Dec 11, 2023 | 8.75 | 8.91 | 8.75 | 8.87 | 8.87 | 270,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |