Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.07 | 14.24 | 11.77 | 12.39 | 12.39 | 1,775,567 |
May 02, 2024 | 11.08 | 11.14 | 10.74 | 10.95 | 10.95 | 226,900 |
May 01, 2024 | 10.80 | 11.30 | 10.76 | 10.92 | 10.92 | 175,000 |
Apr 30, 2024 | 10.70 | 10.86 | 10.51 | 10.82 | 10.82 | 387,500 |
Apr 29, 2024 | 10.96 | 11.30 | 10.83 | 10.90 | 10.90 | 198,000 |
Apr 26, 2024 | 11.08 | 11.10 | 10.72 | 10.79 | 10.79 | 182,200 |
Apr 25, 2024 | 10.66 | 10.98 | 10.50 | 10.95 | 10.95 | 208,000 |
Apr 24, 2024 | 10.63 | 11.01 | 10.63 | 10.99 | 10.99 | 260,200 |
Apr 23, 2024 | 10.53 | 10.79 | 10.53 | 10.71 | 10.71 | 167,200 |
Apr 22, 2024 | 10.30 | 10.63 | 10.14 | 10.51 | 10.51 | 262,900 |
Apr 19, 2024 | 9.88 | 10.08 | 9.68 | 10.01 | 10.01 | 336,200 |
Apr 18, 2024 | 9.94 | 10.13 | 9.82 | 9.92 | 9.92 | 253,700 |
Apr 17, 2024 | 10.03 | 10.17 | 9.84 | 9.86 | 9.86 | 237,000 |
Apr 16, 2024 | 9.80 | 9.99 | 9.78 | 9.90 | 9.90 | 286,600 |
Apr 15, 2024 | 10.07 | 10.07 | 9.80 | 9.99 | 9.99 | 286,300 |
Apr 12, 2024 | 10.21 | 10.31 | 9.96 | 10.02 | 10.02 | 182,500 |
Apr 11, 2024 | 10.41 | 10.70 | 10.11 | 10.39 | 10.39 | 248,700 |
Apr 10, 2024 | 10.63 | 10.97 | 10.13 | 10.31 | 10.31 | 234,800 |
Apr 09, 2024 | 11.23 | 11.32 | 10.84 | 11.03 | 11.03 | 259,100 |
Apr 08, 2024 | 11.54 | 11.54 | 11.15 | 11.17 | 11.17 | 202,700 |
Apr 05, 2024 | 11.33 | 11.55 | 11.21 | 11.41 | 11.41 | 169,500 |
Apr 04, 2024 | 12.09 | 12.28 | 11.36 | 11.37 | 11.37 | 288,700 |
Apr 03, 2024 | 11.50 | 11.88 | 11.50 | 11.87 | 11.87 | 339,200 |
Apr 02, 2024 | 11.02 | 11.72 | 10.96 | 11.69 | 11.69 | 407,800 |
Apr 01, 2024 | 11.63 | 11.75 | 11.53 | 11.71 | 11.71 | 337,100 |
Mar 28, 2024 | 11.68 | 11.75 | 11.42 | 11.63 | 11.63 | 314,900 |
Mar 27, 2024 | 11.70 | 11.75 | 11.58 | 11.72 | 11.72 | 201,100 |
Mar 26, 2024 | 11.55 | 11.77 | 11.38 | 11.55 | 11.55 | 365,900 |
Mar 25, 2024 | 11.21 | 11.55 | 11.13 | 11.43 | 11.43 | 283,200 |
Mar 22, 2024 | 11.10 | 11.25 | 10.98 | 11.22 | 11.22 | 239,900 |
Mar 21, 2024 | 11.20 | 11.30 | 11.03 | 11.07 | 11.07 | 297,800 |
Mar 20, 2024 | 10.59 | 11.14 | 10.53 | 11.08 | 11.08 | 311,500 |
Mar 19, 2024 | 10.17 | 10.71 | 10.16 | 10.66 | 10.66 | 379,900 |
Mar 18, 2024 | 10.36 | 10.50 | 10.19 | 10.19 | 10.19 | 353,500 |
Mar 15, 2024 | 9.59 | 10.42 | 9.59 | 10.32 | 10.32 | 3,861,800 |
Mar 14, 2024 | 9.73 | 9.83 | 9.48 | 9.66 | 9.66 | 622,400 |
Mar 13, 2024 | 9.95 | 10.13 | 9.65 | 9.84 | 9.84 | 653,800 |
Mar 12, 2024 | 9.68 | 10.06 | 9.53 | 10.01 | 10.01 | 742,500 |
Mar 11, 2024 | 10.58 | 10.80 | 9.22 | 9.59 | 9.59 | 1,068,400 |
Mar 08, 2024 | 11.93 | 11.93 | 10.68 | 11.00 | 11.00 | 788,100 |
Mar 07, 2024 | 12.00 | 12.40 | 11.04 | 11.79 | 11.79 | 2,988,000 |
Mar 06, 2024 | 9.62 | 9.67 | 9.27 | 9.58 | 9.58 | 398,500 |
Mar 05, 2024 | 9.56 | 9.81 | 9.26 | 9.47 | 9.47 | 457,400 |
Mar 04, 2024 | 9.98 | 10.09 | 9.65 | 9.74 | 9.74 | 340,000 |
Mar 01, 2024 | 9.64 | 10.00 | 9.47 | 9.92 | 9.92 | 229,500 |
Feb 29, 2024 | 9.68 | 9.81 | 9.50 | 9.61 | 9.61 | 269,500 |
Feb 28, 2024 | 9.57 | 9.59 | 9.42 | 9.47 | 9.47 | 238,300 |
Feb 27, 2024 | 9.70 | 9.76 | 9.55 | 9.70 | 9.70 | 234,100 |
Feb 26, 2024 | 9.46 | 9.63 | 9.45 | 9.59 | 9.59 | 221,300 |
Feb 23, 2024 | 9.38 | 9.56 | 9.30 | 9.46 | 9.46 | 284,600 |
Feb 22, 2024 | 9.66 | 9.68 | 9.43 | 9.48 | 9.48 | 255,600 |
Feb 21, 2024 | 9.55 | 9.57 | 9.40 | 9.52 | 9.52 | 270,500 |
Feb 20, 2024 | 9.85 | 9.87 | 9.68 | 9.72 | 9.72 | 201,200 |
Feb 16, 2024 | 10.38 | 10.38 | 10.02 | 10.02 | 10.02 | 202,300 |
Feb 15, 2024 | 10.05 | 10.49 | 9.95 | 10.47 | 10.47 | 280,200 |
Feb 14, 2024 | 9.71 | 10.37 | 9.57 | 9.99 | 9.99 | 203,100 |
Feb 13, 2024 | 10.42 | 10.42 | 9.45 | 9.53 | 9.53 | 270,500 |
Feb 12, 2024 | 10.59 | 10.90 | 10.59 | 10.69 | 10.69 | 190,800 |
Feb 09, 2024 | 10.42 | 10.61 | 10.30 | 10.59 | 10.59 | 203,500 |
Feb 08, 2024 | 10.23 | 10.44 | 10.10 | 10.28 | 10.28 | 213,400 |
Feb 07, 2024 | 10.19 | 10.19 | 9.88 | 10.03 | 10.03 | 166,500 |
Feb 06, 2024 | 9.69 | 10.12 | 9.69 | 10.12 | 10.12 | 188,400 |
Feb 05, 2024 | 9.89 | 9.89 | 9.65 | 9.71 | 9.71 | 192,300 |
Feb 02, 2024 | 10.35 | 10.39 | 9.92 | 9.98 | 9.98 | 139,300 |
Feb 01, 2024 | 10.33 | 10.56 | 10.31 | 10.47 | 10.47 | 201,500 |
Jan 31, 2024 | 10.74 | 10.79 | 10.24 | 10.26 | 10.26 | 279,600 |
Jan 30, 2024 | 11.06 | 11.06 | 10.59 | 10.76 | 10.76 | 477,100 |
Jan 29, 2024 | 10.81 | 11.22 | 10.72 | 11.10 | 11.10 | 245,400 |
Jan 26, 2024 | 10.64 | 10.88 | 10.64 | 10.76 | 10.76 | 202,900 |
Jan 25, 2024 | 10.59 | 10.73 | 10.45 | 10.73 | 10.73 | 233,200 |
Jan 24, 2024 | 10.78 | 10.88 | 10.40 | 10.43 | 10.43 | 165,000 |
Jan 23, 2024 | 10.67 | 10.67 | 10.02 | 10.56 | 10.56 | 176,200 |
Jan 22, 2024 | 10.57 | 10.73 | 10.48 | 10.59 | 10.59 | 284,800 |
Jan 19, 2024 | 10.30 | 10.44 | 10.10 | 10.41 | 10.41 | 308,700 |
Jan 18, 2024 | 10.07 | 10.21 | 9.95 | 10.20 | 10.20 | 198,900 |
Jan 17, 2024 | 10.06 | 10.14 | 9.92 | 10.04 | 10.04 | 220,600 |
Jan 16, 2024 | 10.27 | 10.40 | 10.09 | 10.26 | 10.26 | 386,800 |
Jan 12, 2024 | 10.31 | 10.60 | 10.31 | 10.40 | 10.40 | 257,000 |
Jan 11, 2024 | 10.01 | 10.19 | 9.76 | 10.17 | 10.17 | 321,800 |
Jan 10, 2024 | 9.69 | 10.03 | 9.69 | 10.02 | 10.02 | 218,900 |
Jan 09, 2024 | 9.56 | 9.75 | 9.25 | 9.68 | 9.68 | 333,500 |
Jan 08, 2024 | 9.52 | 9.77 | 9.34 | 9.76 | 9.76 | 393,800 |
Jan 05, 2024 | 9.89 | 9.89 | 9.35 | 9.53 | 9.53 | 478,600 |
Jan 04, 2024 | 10.31 | 10.38 | 9.64 | 9.65 | 9.65 | 342,200 |
Jan 03, 2024 | 10.52 | 10.62 | 10.31 | 10.33 | 10.33 | 350,700 |
Jan 02, 2024 | 10.61 | 10.88 | 10.27 | 10.57 | 10.57 | 395,400 |
Dec 29, 2023 | 10.86 | 10.86 | 10.59 | 10.72 | 10.72 | 255,700 |
Dec 28, 2023 | 10.79 | 10.86 | 10.66 | 10.80 | 10.80 | 228,800 |
Dec 27, 2023 | 11.10 | 11.10 | 10.76 | 10.86 | 10.86 | 249,600 |
Dec 26, 2023 | 11.24 | 11.43 | 11.04 | 11.09 | 11.09 | 306,600 |
Dec 22, 2023 | 11.23 | 11.40 | 11.11 | 11.27 | 11.27 | 812,900 |
Dec 21, 2023 | 11.18 | 11.25 | 11.00 | 11.23 | 11.23 | 258,500 |
Dec 20, 2023 | 11.71 | 11.71 | 10.98 | 11.04 | 11.04 | 715,500 |
Dec 19, 2023 | 11.52 | 11.77 | 11.30 | 11.77 | 11.77 | 683,200 |
Dec 18, 2023 | 11.17 | 11.75 | 11.08 | 11.45 | 11.45 | 1,178,000 |
Dec 15, 2023 | 10.31 | 11.03 | 10.19 | 11.00 | 11.00 | 8,345,400 |
Dec 14, 2023 | 10.22 | 10.53 | 9.91 | 10.19 | 10.19 | 760,000 |
Dec 13, 2023 | 9.64 | 10.07 | 9.41 | 10.06 | 10.06 | 577,500 |
Dec 12, 2023 | 10.42 | 10.42 | 9.36 | 9.65 | 9.65 | 1,008,800 |
Dec 11, 2023 | 10.15 | 10.52 | 9.99 | 10.50 | 10.50 | 903,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |