Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 11.36 | 11.57 | 11.32 | 11.47 | 11.47 | 175,204 |
Apr 30, 2024 | 11.28 | 11.47 | 11.07 | 11.27 | 11.27 | 841,100 |
Apr 29, 2024 | 11.64 | 11.69 | 11.33 | 11.69 | 11.69 | 322,000 |
Apr 26, 2024 | 11.74 | 11.81 | 11.41 | 11.63 | 11.63 | 357,100 |
Apr 25, 2024 | 11.20 | 11.63 | 11.10 | 11.57 | 11.57 | 453,200 |
Apr 24, 2024 | 10.74 | 11.20 | 10.70 | 11.20 | 11.20 | 469,200 |
Apr 23, 2024 | 10.18 | 10.73 | 10.06 | 10.69 | 10.69 | 350,900 |
Apr 22, 2024 | 10.44 | 10.63 | 10.22 | 10.28 | 10.28 | 454,400 |
Apr 19, 2024 | 10.42 | 10.88 | 10.36 | 10.87 | 10.87 | 308,000 |
Apr 18, 2024 | 9.98 | 10.45 | 9.98 | 10.40 | 10.40 | 472,200 |
Apr 17, 2024 | 9.68 | 9.92 | 9.62 | 9.81 | 9.81 | 344,300 |
Apr 16, 2024 | 9.60 | 9.70 | 9.49 | 9.64 | 9.64 | 341,000 |
Apr 15, 2024 | 10.00 | 10.00 | 9.58 | 9.74 | 9.74 | 385,500 |
Apr 12, 2024 | 10.35 | 10.56 | 9.81 | 9.90 | 9.90 | 560,800 |
Apr 11, 2024 | 9.93 | 10.05 | 9.73 | 9.97 | 9.97 | 196,000 |
Apr 10, 2024 | 10.12 | 10.21 | 9.87 | 9.91 | 9.91 | 359,900 |
Apr 09, 2024 | 9.95 | 10.36 | 9.95 | 10.23 | 10.23 | 514,500 |
Apr 08, 2024 | 9.77 | 9.95 | 9.56 | 9.81 | 9.81 | 477,600 |
Apr 05, 2024 | 9.34 | 9.98 | 9.25 | 9.73 | 9.73 | 453,600 |
Apr 04, 2024 | 9.57 | 9.69 | 9.30 | 9.40 | 9.40 | 505,900 |
Apr 03, 2024 | 9.27 | 9.65 | 9.27 | 9.57 | 9.57 | 1,020,200 |
Apr 02, 2024 | 9.26 | 9.47 | 9.10 | 9.21 | 9.21 | 549,500 |
Apr 01, 2024 | 9.14 | 9.33 | 9.09 | 9.21 | 9.21 | 490,500 |
Mar 28, 2024 | 9.04 | 9.18 | 8.82 | 9.03 | 9.03 | 283,500 |
Mar 27, 2024 | 8.77 | 8.97 | 8.76 | 8.93 | 8.93 | 219,100 |
Mar 26, 2024 | 8.95 | 9.11 | 8.73 | 8.75 | 8.75 | 209,300 |
Mar 25, 2024 | 8.98 | 9.16 | 8.92 | 8.92 | 8.92 | 181,900 |
Mar 22, 2024 | 8.98 | 9.12 | 8.88 | 8.96 | 8.96 | 137,200 |
Mar 21, 2024 | 9.41 | 9.43 | 8.99 | 8.99 | 8.99 | 278,300 |
Mar 20, 2024 | 8.70 | 9.39 | 8.63 | 9.30 | 9.30 | 399,900 |
Mar 19, 2024 | 8.80 | 8.86 | 8.66 | 8.74 | 8.74 | 236,000 |
Mar 18, 2024 | 9.07 | 9.07 | 8.77 | 8.92 | 8.92 | 267,000 |
Mar 15, 2024 | 8.57 | 9.12 | 8.48 | 9.09 | 9.09 | 436,400 |
Mar 14, 2024 | 8.62 | 8.77 | 8.48 | 8.53 | 8.53 | 269,200 |
Mar 13, 2024 | 8.33 | 8.86 | 8.26 | 8.74 | 8.74 | 478,800 |
Mar 12, 2024 | 8.15 | 8.32 | 8.01 | 8.26 | 8.26 | 375,200 |
Mar 11, 2024 | 7.71 | 9.01 | 7.70 | 8.23 | 8.23 | 979,900 |
Mar 08, 2024 | 7.58 | 7.65 | 7.25 | 7.47 | 7.47 | 247,400 |
Mar 07, 2024 | 7.60 | 7.61 | 7.26 | 7.50 | 7.50 | 302,600 |
Mar 06, 2024 | 7.44 | 7.64 | 7.44 | 7.62 | 7.62 | 227,100 |
Mar 05, 2024 | 7.41 | 7.50 | 7.27 | 7.42 | 7.42 | 194,200 |
Mar 04, 2024 | 7.19 | 7.36 | 7.18 | 7.30 | 7.30 | 210,400 |
Mar 01, 2024 | 6.92 | 7.16 | 6.85 | 7.06 | 7.06 | 301,800 |
Feb 29, 2024 | 6.87 | 7.07 | 6.82 | 6.87 | 6.87 | 170,600 |
Feb 28, 2024 | 6.81 | 6.93 | 6.76 | 6.77 | 6.77 | 119,900 |
Feb 27, 2024 | 6.91 | 6.93 | 6.77 | 6.83 | 6.83 | 95,000 |
Feb 26, 2024 | 6.90 | 6.93 | 6.78 | 6.83 | 6.83 | 127,500 |
Feb 23, 2024 | 6.86 | 7.03 | 6.77 | 6.95 | 6.95 | 175,000 |
Feb 22, 2024 | 7.05 | 7.05 | 6.81 | 6.81 | 6.81 | 204,200 |
Feb 21, 2024 | 6.96 | 6.99 | 6.89 | 6.94 | 6.94 | 237,100 |
Feb 20, 2024 | 7.10 | 7.10 | 6.90 | 7.01 | 7.01 | 115,600 |
Feb 16, 2024 | 6.99 | 7.16 | 6.90 | 7.06 | 7.06 | 124,200 |
Feb 15, 2024 | 7.05 | 7.22 | 6.95 | 7.01 | 7.01 | 183,900 |
Feb 14, 2024 | 6.95 | 7.05 | 6.88 | 6.98 | 6.98 | 143,600 |
Feb 13, 2024 | 7.40 | 7.40 | 6.89 | 6.93 | 6.93 | 251,800 |
Feb 12, 2024 | 7.47 | 7.65 | 7.41 | 7.59 | 7.59 | 139,300 |
Feb 09, 2024 | 7.43 | 7.54 | 7.38 | 7.46 | 7.46 | 119,000 |
Feb 08, 2024 | 7.39 | 7.48 | 7.38 | 7.45 | 7.45 | 154,700 |
Feb 07, 2024 | 7.56 | 7.63 | 7.45 | 7.48 | 7.48 | 169,700 |
Feb 06, 2024 | 7.34 | 7.61 | 7.34 | 7.55 | 7.55 | 179,200 |
Feb 05, 2024 | 7.29 | 7.37 | 7.22 | 7.34 | 7.34 | 219,900 |
Feb 02, 2024 | 7.38 | 7.47 | 7.21 | 7.41 | 7.41 | 347,700 |
Feb 01, 2024 | 7.50 | 7.61 | 7.39 | 7.50 | 7.50 | 342,100 |
Jan 31, 2024 | 7.58 | 7.69 | 7.39 | 7.43 | 7.43 | 306,200 |
Jan 30, 2024 | 7.67 | 7.73 | 7.47 | 7.53 | 7.53 | 168,700 |
Jan 29, 2024 | 7.62 | 7.76 | 7.54 | 7.65 | 7.65 | 295,800 |
Jan 26, 2024 | 7.62 | 7.66 | 7.53 | 7.55 | 7.55 | 87,400 |
Jan 25, 2024 | 7.56 | 7.68 | 7.45 | 7.65 | 7.65 | 345,400 |
Jan 24, 2024 | 8.00 | 8.02 | 7.43 | 7.44 | 7.44 | 674,800 |
Jan 23, 2024 | 8.08 | 8.10 | 7.67 | 7.87 | 7.87 | 293,600 |
Jan 22, 2024 | 7.89 | 8.08 | 7.80 | 8.04 | 8.04 | 77,900 |
Jan 19, 2024 | 7.99 | 7.99 | 7.83 | 7.96 | 7.96 | 87,100 |
Jan 18, 2024 | 8.27 | 8.27 | 7.92 | 7.99 | 7.99 | 162,800 |
Jan 17, 2024 | 8.16 | 8.27 | 8.06 | 8.27 | 8.27 | 146,400 |
Jan 16, 2024 | 8.27 | 8.27 | 8.05 | 8.24 | 8.24 | 111,600 |
Jan 15, 2024 | 8.33 | 8.47 | 8.32 | 8.39 | 8.39 | 37,800 |
Jan 12, 2024 | 8.40 | 8.65 | 8.32 | 8.41 | 8.41 | 147,100 |
Jan 11, 2024 | 8.45 | 8.51 | 8.04 | 8.17 | 8.17 | 213,200 |
Jan 10, 2024 | 8.60 | 8.60 | 8.38 | 8.53 | 8.53 | 232,300 |
Jan 09, 2024 | 8.56 | 8.64 | 8.42 | 8.57 | 8.57 | 165,600 |
Jan 08, 2024 | 8.60 | 8.77 | 8.49 | 8.54 | 8.54 | 167,400 |
Jan 05, 2024 | 8.56 | 8.82 | 8.56 | 8.71 | 8.71 | 143,000 |
Jan 04, 2024 | 8.33 | 8.64 | 8.33 | 8.64 | 8.64 | 134,100 |
Jan 03, 2024 | 8.49 | 8.51 | 8.33 | 8.39 | 8.39 | 200,000 |
Jan 02, 2024 | 8.71 | 8.77 | 8.60 | 8.63 | 8.63 | 222,200 |
Dec 29, 2023 | 8.76 | 8.81 | 8.62 | 8.69 | 8.69 | 133,800 |
Dec 28, 2023 | 9.03 | 9.10 | 8.77 | 8.77 | 8.77 | 142,200 |
Dec 27, 2023 | 8.99 | 9.10 | 8.95 | 9.08 | 9.08 | 84,700 |
Dec 22, 2023 | 8.97 | 9.20 | 8.96 | 8.99 | 8.99 | 206,900 |
Dec 21, 2023 | 8.75 | 8.85 | 8.67 | 8.78 | 8.78 | 268,500 |
Dec 20, 2023 | 8.98 | 8.98 | 8.63 | 8.64 | 8.64 | 199,000 |
Dec 19, 2023 | 8.50 | 8.99 | 8.48 | 8.98 | 8.98 | 269,900 |
Dec 18, 2023 | 8.54 | 8.65 | 8.35 | 8.44 | 8.44 | 260,400 |
Dec 15, 2023 | 8.66 | 8.68 | 8.42 | 8.49 | 8.49 | 574,800 |
Dec 14, 2023 | 9.00 | 9.20 | 8.59 | 8.68 | 8.68 | 558,800 |
Dec 13, 2023 | 8.26 | 8.90 | 8.23 | 8.90 | 8.90 | 410,800 |
Dec 12, 2023 | 8.69 | 8.72 | 8.26 | 8.31 | 8.31 | 197,100 |
Dec 11, 2023 | 8.67 | 8.68 | 8.43 | 8.67 | 8.67 | 153,300 |
Dec 08, 2023 | 8.79 | 9.03 | 8.65 | 8.80 | 8.80 | 228,700 |
Dec 07, 2023 | 8.94 | 9.00 | 8.84 | 8.95 | 8.95 | 198,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |