Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 9.43 | 9.89 | 9.16 | 9.76 | 9.76 | 358,635 |
May 09, 2024 | 9.51 | 9.73 | 9.42 | 9.70 | 9.70 | 400,873 |
May 08, 2024 | 9.47 | 9.64 | 9.45 | 9.48 | 9.48 | 331,873 |
May 07, 2024 | 9.48 | 9.60 | 9.41 | 9.51 | 9.51 | 203,301 |
May 06, 2024 | 9.53 | 9.55 | 9.41 | 9.44 | 9.44 | 151,070 |
May 03, 2024 | 9.52 | 9.74 | 9.48 | 9.53 | 9.53 | 448,661 |
May 02, 2024 | 9.30 | 9.52 | 9.28 | 9.44 | 9.44 | 282,598 |
Apr 30, 2024 | 9.48 | 9.49 | 9.31 | 9.33 | 9.33 | 274,649 |
Apr 29, 2024 | 9.64 | 9.69 | 9.38 | 9.49 | 9.49 | 365,796 |
Apr 26, 2024 | 9.19 | 9.55 | 9.19 | 9.52 | 9.52 | 447,410 |
Apr 25, 2024 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | 410,269 |
Apr 24, 2024 | 9.23 | 9.45 | 9.16 | 9.31 | 9.31 | 539,592 |
Apr 23, 2024 | 9.07 | 9.30 | 9.05 | 9.27 | 9.27 | 633,479 |
Apr 22, 2024 | 9.13 | 9.14 | 8.97 | 9.03 | 9.03 | 296,545 |
Apr 19, 2024 | 9.03 | 9.10 | 8.96 | 9.06 | 9.06 | 460,626 |
Apr 18, 2024 | 9.10 | 9.17 | 8.98 | 9.11 | 9.11 | 531,466 |
Apr 17, 2024 | 9.12 | 9.30 | 9.08 | 9.10 | 9.10 | 456,775 |
Apr 16, 2024 | 9.20 | 9.33 | 9.12 | 9.13 | 9.13 | 500,226 |
Apr 15, 2024 | 9.35 | 9.45 | 9.26 | 9.26 | 9.26 | 514,993 |
Apr 12, 2024 | 9.60 | 9.79 | 9.34 | 9.43 | 9.43 | 835,064 |
Apr 11, 2024 | 9.99 | 10.11 | 9.56 | 9.58 | 9.58 | 1,752,412 |
Apr 10, 2024 | 10.65 | 10.66 | 10.18 | 10.20 | 10.20 | 993,919 |
Apr 09, 2024 | 10.70 | 10.93 | 10.57 | 10.72 | 10.72 | 274,243 |
Apr 08, 2024 | 10.77 | 10.79 | 10.67 | 10.69 | 10.69 | 207,784 |
Apr 05, 2024 | 10.89 | 10.90 | 10.74 | 10.75 | 10.75 | 316,686 |
Apr 04, 2024 | 11.06 | 11.06 | 10.89 | 11.00 | 11.00 | 129,472 |
Apr 03, 2024 | 11.00 | 11.06 | 10.90 | 11.05 | 11.05 | 261,606 |
Apr 02, 2024 | 11.27 | 11.30 | 10.93 | 10.97 | 10.97 | 256,625 |
Mar 28, 2024 | 11.37 | 11.47 | 11.26 | 11.27 | 11.27 | 180,723 |
Mar 27, 2024 | 11.19 | 11.33 | 11.18 | 11.27 | 11.27 | 204,671 |
Mar 26, 2024 | 11.03 | 11.19 | 10.96 | 11.19 | 11.19 | 312,328 |
Mar 25, 2024 | 11.10 | 11.16 | 10.97 | 11.03 | 11.03 | 168,917 |
Mar 22, 2024 | 10.92 | 11.31 | 10.92 | 11.10 | 11.10 | 1,281,280 |
Mar 21, 2024 | 11.11 | 11.19 | 10.94 | 10.95 | 10.95 | 353,190 |
Mar 20, 2024 | 11.00 | 11.29 | 10.74 | 11.11 | 11.11 | 521,000 |
Mar 19, 2024 | 11.35 | 11.37 | 11.23 | 11.35 | 11.35 | 140,625 |
Mar 18, 2024 | 11.51 | 11.53 | 11.33 | 11.45 | 11.45 | 170,735 |
Mar 15, 2024 | 11.70 | 11.71 | 11.40 | 11.53 | 11.53 | 334,369 |
Mar 14, 2024 | 11.63 | 11.88 | 11.63 | 11.63 | 11.63 | 191,166 |
Mar 13, 2024 | 11.72 | 11.72 | 11.54 | 11.60 | 11.60 | 270,888 |
Mar 12, 2024 | 11.72 | 11.80 | 11.57 | 11.70 | 11.70 | 249,562 |
Mar 11, 2024 | 11.60 | 11.68 | 11.41 | 11.64 | 11.64 | 244,348 |
Mar 08, 2024 | 11.68 | 11.86 | 11.57 | 11.60 | 11.60 | 292,108 |
Mar 07, 2024 | 11.50 | 12.18 | 11.17 | 11.65 | 11.65 | 944,174 |
Mar 06, 2024 | 12.16 | 12.22 | 12.04 | 12.11 | 12.11 | 242,727 |
Mar 05, 2024 | 12.21 | 12.23 | 12.02 | 12.09 | 12.09 | 238,469 |
Mar 04, 2024 | 12.30 | 12.42 | 12.13 | 12.24 | 12.24 | 257,450 |
Mar 01, 2024 | 12.10 | 12.41 | 12.07 | 12.31 | 12.31 | 232,277 |
Feb 29, 2024 | 12.28 | 12.50 | 12.05 | 12.05 | 12.05 | 409,551 |
Feb 28, 2024 | 12.47 | 12.47 | 12.18 | 12.27 | 12.27 | 193,015 |
Feb 27, 2024 | 12.18 | 12.60 | 12.18 | 12.41 | 12.41 | 334,357 |
Feb 26, 2024 | 12.59 | 12.61 | 12.15 | 12.23 | 12.23 | 337,347 |
Feb 23, 2024 | 12.71 | 12.84 | 12.47 | 12.56 | 12.56 | 202,940 |
Feb 22, 2024 | 12.68 | 12.88 | 12.68 | 12.75 | 12.75 | 193,983 |
Feb 21, 2024 | 12.82 | 12.93 | 12.64 | 12.66 | 12.66 | 183,417 |
Feb 20, 2024 | 12.77 | 12.79 | 12.64 | 12.74 | 12.74 | 155,041 |
Feb 19, 2024 | 12.79 | 12.84 | 12.68 | 12.76 | 12.76 | 262,458 |
Feb 16, 2024 | 12.72 | 12.97 | 12.72 | 12.84 | 12.84 | 282,875 |
Feb 15, 2024 | 12.57 | 12.90 | 12.57 | 12.69 | 12.69 | 473,049 |
Feb 14, 2024 | 12.51 | 12.66 | 12.42 | 12.57 | 12.57 | 157,297 |
Feb 13, 2024 | 12.75 | 12.79 | 12.28 | 12.52 | 12.52 | 410,048 |
Feb 12, 2024 | 12.37 | 12.89 | 12.37 | 12.81 | 12.81 | 710,374 |
Feb 09, 2024 | 12.18 | 12.30 | 12.02 | 12.07 | 12.07 | 226,331 |
Feb 08, 2024 | 12.02 | 12.34 | 12.00 | 12.25 | 12.25 | 364,166 |
Feb 07, 2024 | 12.15 | 12.25 | 11.96 | 11.96 | 11.96 | 202,187 |
Feb 06, 2024 | 11.89 | 12.17 | 11.81 | 12.08 | 12.08 | 368,116 |
Feb 05, 2024 | 11.68 | 11.88 | 11.67 | 11.76 | 11.76 | 169,186 |
Feb 02, 2024 | 11.71 | 11.94 | 11.67 | 11.67 | 11.67 | 188,014 |
Feb 01, 2024 | 11.80 | 11.85 | 11.63 | 11.66 | 11.66 | 204,714 |
Jan 31, 2024 | 11.62 | 11.91 | 11.53 | 11.84 | 11.84 | 333,471 |
Jan 30, 2024 | 11.95 | 11.95 | 11.45 | 11.69 | 11.69 | 380,317 |
Jan 29, 2024 | 11.81 | 12.00 | 11.70 | 11.92 | 11.92 | 391,876 |
Jan 26, 2024 | 10.72 | 11.86 | 10.71 | 11.74 | 11.74 | 1,205,709 |
Jan 25, 2024 | 10.91 | 11.04 | 10.89 | 10.91 | 10.91 | 178,940 |
Jan 24, 2024 | 11.03 | 11.11 | 10.85 | 10.95 | 10.95 | 301,242 |
Jan 23, 2024 | 10.76 | 11.08 | 10.75 | 10.92 | 10.92 | 338,529 |
Jan 22, 2024 | 10.62 | 10.82 | 10.52 | 10.64 | 10.64 | 194,496 |
Jan 19, 2024 | 10.92 | 10.92 | 10.54 | 10.56 | 10.56 | 233,313 |
Jan 18, 2024 | 10.74 | 10.84 | 10.62 | 10.80 | 10.80 | 354,494 |
Jan 17, 2024 | 10.78 | 10.86 | 10.45 | 10.57 | 10.57 | 629,557 |
Jan 16, 2024 | 11.24 | 11.24 | 10.83 | 10.90 | 10.90 | 449,754 |
Jan 15, 2024 | 11.24 | 11.32 | 11.21 | 11.28 | 11.28 | 215,558 |
Jan 12, 2024 | 11.28 | 11.41 | 11.00 | 11.34 | 11.34 | 437,082 |
Jan 11, 2024 | 11.45 | 11.59 | 11.32 | 11.32 | 11.32 | 394,452 |
Jan 10, 2024 | 11.98 | 11.98 | 11.52 | 11.55 | 11.55 | 376,930 |
Jan 09, 2024 | 11.87 | 12.02 | 11.78 | 11.93 | 11.93 | 182,572 |
Jan 08, 2024 | 11.65 | 11.77 | 11.48 | 11.77 | 11.77 | 149,167 |
Jan 05, 2024 | 11.74 | 11.75 | 11.54 | 11.64 | 11.64 | 188,876 |
Jan 04, 2024 | 11.79 | 11.85 | 11.68 | 11.80 | 11.80 | 138,252 |
Jan 03, 2024 | 12.17 | 12.17 | 11.62 | 11.74 | 11.74 | 453,735 |
Jan 02, 2024 | 12.21 | 12.37 | 12.11 | 12.17 | 12.17 | 131,921 |
Dec 29, 2023 | 12.20 | 12.32 | 12.20 | 12.21 | 12.21 | 94,732 |
Dec 28, 2023 | 12.40 | 12.42 | 12.12 | 12.20 | 12.20 | 163,811 |
Dec 27, 2023 | 12.21 | 12.44 | 12.21 | 12.28 | 12.28 | 97,981 |
Dec 22, 2023 | 12.38 | 12.39 | 12.16 | 12.27 | 12.27 | 153,538 |
Dec 21, 2023 | 12.17 | 12.39 | 12.17 | 12.36 | 12.36 | 101,212 |
Dec 20, 2023 | 12.27 | 12.33 | 12.12 | 12.32 | 12.32 | 226,268 |
Dec 19, 2023 | 12.25 | 12.36 | 12.12 | 12.26 | 12.26 | 220,461 |
Dec 18, 2023 | 12.64 | 12.68 | 12.30 | 12.40 | 12.40 | 176,930 |
Dec 15, 2023 | 12.80 | 12.90 | 12.52 | 12.64 | 12.64 | 278,589 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |