Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 10.80 | 10.91 | 10.68 | 10.89 | 10.89 | 130,500 |
May 07, 2024 | 11.04 | 11.07 | 10.76 | 10.83 | 10.83 | 134,100 |
May 06, 2024 | 11.22 | 11.34 | 10.98 | 11.03 | 11.03 | 142,600 |
May 03, 2024 | 11.01 | 11.16 | 10.81 | 11.06 | 11.06 | 197,100 |
May 02, 2024 | 10.80 | 10.98 | 10.66 | 10.89 | 10.89 | 347,500 |
May 01, 2024 | 10.97 | 11.05 | 10.56 | 10.65 | 10.65 | 171,200 |
Apr 30, 2024 | 10.83 | 10.93 | 10.38 | 10.90 | 10.90 | 205,800 |
Apr 29, 2024 | 11.30 | 11.38 | 10.88 | 10.88 | 10.88 | 195,500 |
Apr 26, 2024 | 11.09 | 11.37 | 11.01 | 11.22 | 11.22 | 447,200 |
Apr 25, 2024 | 10.94 | 11.10 | 10.64 | 11.03 | 11.03 | 157,600 |
Apr 24, 2024 | 11.04 | 11.13 | 10.90 | 11.02 | 11.02 | 276,900 |
Apr 23, 2024 | 10.76 | 11.10 | 10.76 | 11.01 | 11.01 | 246,000 |
Apr 22, 2024 | 10.85 | 11.06 | 10.68 | 10.79 | 10.79 | 314,100 |
Apr 19, 2024 | 10.51 | 10.98 | 10.44 | 10.81 | 10.81 | 615,900 |
Apr 18, 2024 | 10.54 | 10.70 | 10.27 | 10.55 | 10.55 | 415,400 |
Apr 17, 2024 | 10.10 | 10.47 | 10.00 | 10.45 | 10.45 | 1,200,000 |
Apr 16, 2024 | 9.85 | 10.21 | 9.67 | 10.06 | 10.06 | 335,200 |
Apr 15, 2024 | 10.22 | 10.24 | 9.75 | 9.86 | 9.86 | 177,700 |
Apr 12, 2024 | 10.52 | 10.54 | 10.13 | 10.15 | 10.15 | 190,400 |
Apr 11, 2024 | 10.45 | 10.70 | 10.30 | 10.49 | 10.49 | 282,500 |
Apr 10, 2024 | 10.51 | 10.71 | 10.18 | 10.38 | 10.38 | 283,400 |
Apr 09, 2024 | 10.76 | 11.03 | 10.64 | 10.95 | 10.95 | 276,700 |
Apr 08, 2024 | 10.96 | 11.10 | 10.65 | 10.70 | 10.70 | 140,600 |
Apr 05, 2024 | 10.70 | 10.98 | 10.68 | 10.94 | 10.94 | 152,500 |
Apr 04, 2024 | 10.68 | 11.10 | 10.65 | 10.81 | 10.81 | 219,200 |
Apr 03, 2024 | 10.45 | 11.00 | 10.45 | 10.66 | 10.66 | 236,700 |
Apr 02, 2024 | 11.16 | 11.26 | 10.45 | 10.46 | 10.46 | 312,400 |
Apr 01, 2024 | 11.55 | 11.81 | 11.24 | 11.30 | 11.30 | 601,100 |
Mar 28, 2024 | 11.71 | 11.77 | 11.21 | 11.39 | 11.39 | 400,000 |
Mar 27, 2024 | 11.28 | 11.82 | 11.20 | 11.67 | 11.67 | 808,700 |
Mar 26, 2024 | 10.96 | 11.34 | 10.90 | 11.22 | 11.22 | 529,800 |
Mar 25, 2024 | 11.03 | 11.03 | 10.73 | 10.91 | 10.91 | 326,400 |
Mar 22, 2024 | 10.62 | 11.01 | 10.53 | 10.94 | 10.94 | 516,900 |
Mar 21, 2024 | 9.97 | 10.67 | 9.82 | 10.60 | 10.60 | 531,700 |
Mar 20, 2024 | 9.90 | 10.02 | 9.32 | 9.95 | 9.95 | 526,500 |
Mar 19, 2024 | 9.56 | 9.97 | 9.50 | 9.90 | 9.90 | 585,200 |
Mar 18, 2024 | 9.57 | 9.82 | 9.40 | 9.59 | 9.59 | 463,200 |
Mar 15, 2024 | 9.59 | 9.90 | 9.39 | 9.54 | 9.54 | 617,500 |
Mar 14, 2024 | 9.59 | 9.72 | 9.40 | 9.64 | 9.64 | 546,700 |
Mar 13, 2024 | 9.00 | 9.68 | 8.96 | 9.59 | 9.59 | 611,700 |
Mar 12, 2024 | 9.06 | 9.53 | 8.94 | 9.00 | 9.00 | 487,200 |
Mar 11, 2024 | 8.58 | 9.43 | 8.54 | 9.12 | 9.12 | 533,500 |
Mar 08, 2024 | 8.62 | 8.85 | 8.52 | 8.63 | 8.63 | 455,200 |
Mar 07, 2024 | 8.18 | 8.69 | 8.08 | 8.50 | 8.50 | 346,100 |
Mar 06, 2024 | 8.17 | 8.31 | 8.04 | 8.15 | 8.15 | 205,400 |
Mar 05, 2024 | 8.13 | 8.27 | 8.05 | 8.07 | 8.07 | 185,200 |
Mar 04, 2024 | 8.05 | 8.26 | 8.02 | 8.16 | 8.16 | 209,000 |
Mar 01, 2024 | 8.16 | 8.26 | 7.97 | 8.02 | 8.02 | 166,500 |
Feb 29, 2024 | 7.91 | 8.25 | 7.90 | 8.17 | 8.17 | 454,600 |
Feb 28, 2024 | 8.05 | 8.33 | 7.83 | 7.86 | 7.86 | 236,100 |
Feb 27, 2024 | 8.06 | 8.15 | 7.55 | 8.06 | 8.06 | 258,000 |
Feb 26, 2024 | 7.85 | 8.13 | 7.79 | 7.97 | 7.97 | 225,600 |
Feb 23, 2024 | 7.85 | 8.11 | 7.78 | 7.86 | 7.86 | 193,300 |
Feb 22, 2024 | 8.22 | 8.24 | 7.73 | 7.85 | 7.85 | 243,700 |
Feb 21, 2024 | 8.27 | 8.31 | 8.05 | 8.17 | 8.17 | 176,100 |
Feb 20, 2024 | 8.51 | 8.55 | 8.18 | 8.35 | 8.35 | 193,700 |
Feb 16, 2024 | 8.47 | 8.58 | 8.21 | 8.56 | 8.56 | 189,400 |
Feb 15, 2024 | 8.30 | 8.62 | 8.29 | 8.47 | 8.47 | 251,600 |
Feb 14, 2024 | 8.00 | 8.16 | 7.75 | 8.11 | 8.11 | 285,100 |
Feb 13, 2024 | 8.52 | 8.52 | 7.87 | 7.91 | 7.91 | 329,200 |
Feb 12, 2024 | 8.39 | 8.77 | 8.13 | 8.64 | 8.64 | 294,900 |
Feb 09, 2024 | 8.11 | 8.56 | 8.07 | 8.39 | 8.39 | 213,000 |
Feb 08, 2024 | 8.18 | 8.38 | 8.06 | 8.11 | 8.11 | 227,200 |
Feb 07, 2024 | 8.75 | 8.77 | 8.18 | 8.18 | 8.18 | 312,600 |
Feb 06, 2024 | 8.70 | 9.10 | 8.56 | 8.78 | 8.78 | 343,400 |
Feb 05, 2024 | 9.22 | 9.22 | 8.54 | 8.71 | 8.71 | 224,600 |
Feb 02, 2024 | 9.24 | 9.41 | 9.00 | 9.39 | 9.39 | 208,200 |
Feb 01, 2024 | 8.98 | 9.36 | 8.90 | 9.31 | 9.31 | 124,500 |
Jan 31, 2024 | 9.04 | 9.28 | 8.86 | 8.90 | 8.90 | 122,700 |
Jan 30, 2024 | 9.21 | 9.29 | 8.76 | 8.99 | 8.99 | 160,100 |
Jan 29, 2024 | 8.88 | 9.30 | 8.81 | 9.25 | 9.25 | 241,200 |
Jan 26, 2024 | 8.48 | 9.02 | 8.47 | 8.92 | 8.92 | 185,800 |
Jan 25, 2024 | 8.50 | 8.60 | 8.19 | 8.51 | 8.51 | 286,400 |
Jan 24, 2024 | 8.83 | 8.83 | 8.26 | 8.49 | 8.49 | 217,900 |
Jan 23, 2024 | 8.82 | 8.94 | 8.62 | 8.72 | 8.72 | 202,500 |
Jan 22, 2024 | 8.60 | 8.93 | 8.53 | 8.71 | 8.71 | 237,100 |
Jan 19, 2024 | 8.61 | 8.75 | 8.32 | 8.60 | 8.60 | 350,200 |
Jan 18, 2024 | 8.94 | 9.04 | 8.61 | 8.61 | 8.61 | 419,400 |
Jan 17, 2024 | 9.13 | 9.28 | 8.96 | 8.96 | 8.96 | 145,400 |
Jan 16, 2024 | 9.65 | 9.65 | 9.20 | 9.26 | 9.26 | 217,400 |
Jan 12, 2024 | 9.82 | 10.01 | 9.50 | 9.71 | 9.71 | 208,300 |
Jan 11, 2024 | 9.73 | 9.93 | 9.52 | 9.83 | 9.83 | 254,600 |
Jan 10, 2024 | 9.78 | 10.14 | 9.60 | 9.79 | 9.79 | 348,400 |
Jan 09, 2024 | 9.57 | 9.83 | 9.52 | 9.83 | 9.83 | 221,800 |
Jan 08, 2024 | 9.64 | 9.64 | 9.29 | 9.56 | 9.56 | 428,600 |
Jan 05, 2024 | 9.25 | 9.61 | 9.03 | 9.56 | 9.56 | 259,500 |
Jan 04, 2024 | 9.45 | 9.50 | 9.25 | 9.25 | 9.25 | 151,600 |
Jan 03, 2024 | 9.68 | 9.80 | 9.41 | 9.41 | 9.41 | 121,700 |
Jan 02, 2024 | 10.01 | 10.19 | 9.62 | 9.76 | 9.76 | 236,500 |
Dec 29, 2023 | 10.47 | 10.53 | 9.95 | 10.10 | 10.10 | 195,800 |
Dec 28, 2023 | 10.53 | 10.83 | 10.51 | 10.59 | 10.59 | 238,000 |
Dec 27, 2023 | 10.62 | 10.86 | 10.49 | 10.66 | 10.66 | 213,400 |
Dec 26, 2023 | 10.51 | 10.74 | 10.21 | 10.64 | 10.64 | 263,900 |
Dec 22, 2023 | 10.16 | 10.70 | 10.11 | 10.63 | 10.63 | 199,100 |
Dec 21, 2023 | 10.08 | 10.32 | 9.85 | 10.16 | 10.16 | 291,600 |
Dec 20, 2023 | 10.31 | 10.55 | 10.02 | 10.05 | 10.05 | 246,500 |
Dec 19, 2023 | 10.34 | 10.75 | 10.22 | 10.37 | 10.37 | 218,800 |
Dec 18, 2023 | 9.79 | 10.36 | 9.74 | 10.27 | 10.27 | 252,900 |
Dec 15, 2023 | 10.28 | 10.47 | 9.68 | 9.87 | 9.87 | 334,800 |
Dec 14, 2023 | 10.10 | 10.47 | 9.85 | 10.27 | 10.27 | 468,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |