Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 11.39 | 11.80 | 11.23 | 11.52 | 11.52 | 773,400 |
May 07, 2024 | 11.12 | 11.18 | 11.04 | 11.10 | 11.10 | 382,600 |
May 06, 2024 | 11.19 | 11.24 | 11.11 | 11.13 | 11.13 | 261,400 |
May 03, 2024 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | 258,400 |
May 02, 2024 | 11.14 | 11.26 | 11.06 | 11.23 | 11.23 | 297,500 |
May 01, 2024 | 11.10 | 11.26 | 11.09 | 11.10 | 11.10 | 360,400 |
Apr 30, 2024 | 11.29 | 11.33 | 11.11 | 11.13 | 11.13 | 380,800 |
Apr 29, 2024 | 11.06 | 11.37 | 11.06 | 11.31 | 11.31 | 532,200 |
Apr 26, 2024 | 11.15 | 11.18 | 11.05 | 11.12 | 11.12 | 543,300 |
Apr 25, 2024 | 10.98 | 11.15 | 10.94 | 11.08 | 11.08 | 408,400 |
Apr 24, 2024 | 10.90 | 11.03 | 10.89 | 11.01 | 11.01 | 534,100 |
Apr 23, 2024 | 11.00 | 11.08 | 10.79 | 10.81 | 10.81 | 526,400 |
Apr 22, 2024 | 10.88 | 11.04 | 10.71 | 11.00 | 11.00 | 649,600 |
Apr 19, 2024 | 10.77 | 11.08 | 10.77 | 10.90 | 10.90 | 448,000 |
Apr 18, 2024 | 10.71 | 10.98 | 10.66 | 10.88 | 10.88 | 511,900 |
Apr 17, 2024 | 10.54 | 10.82 | 10.53 | 10.64 | 10.64 | 635,100 |
Apr 16, 2024 | 10.62 | 10.70 | 10.48 | 10.53 | 10.53 | 571,400 |
Apr 15, 2024 | 10.71 | 10.74 | 10.60 | 10.62 | 10.62 | 296,600 |
Apr 12, 2024 | 10.72 | 10.84 | 10.65 | 10.71 | 10.71 | 443,200 |
Apr 11, 2024 | 10.83 | 10.95 | 10.79 | 10.82 | 10.82 | 295,900 |
Apr 10, 2024 | 10.80 | 10.88 | 10.74 | 10.87 | 10.87 | 268,000 |
Apr 09, 2024 | 10.85 | 10.92 | 10.83 | 10.90 | 10.90 | 252,900 |
Apr 08, 2024 | 10.90 | 10.94 | 10.76 | 10.88 | 10.88 | 236,100 |
Apr 05, 2024 | 10.89 | 10.95 | 10.79 | 10.85 | 10.85 | 325,700 |
Apr 04, 2024 | 10.80 | 11.15 | 10.75 | 10.91 | 10.91 | 616,300 |
Apr 03, 2024 | 10.71 | 10.78 | 10.68 | 10.72 | 10.72 | 328,100 |
Apr 02, 2024 | 10.71 | 10.80 | 10.61 | 10.77 | 10.77 | 550,600 |
Apr 01, 2024 | 10.93 | 10.96 | 10.56 | 10.72 | 10.72 | 848,400 |
Mar 28, 2024 | 10.97 | 11.01 | 10.85 | 10.87 | 10.87 | 605,100 |
Mar 27, 2024 | 10.89 | 11.02 | 10.89 | 10.96 | 10.96 | 677,300 |
Mar 26, 2024 | 11.19 | 11.25 | 10.84 | 10.91 | 10.91 | 1,176,700 |
Mar 25, 2024 | 10.34 | 11.19 | 10.26 | 11.12 | 11.12 | 4,853,900 |
Mar 22, 2024 | 9.29 | 9.29 | 8.87 | 8.92 | 8.92 | 528,700 |
Mar 21, 2024 | 9.16 | 9.38 | 9.02 | 9.28 | 9.28 | 709,000 |
Mar 20, 2024 | 8.62 | 9.13 | 8.57 | 9.12 | 9.12 | 1,061,900 |
Mar 19, 2024 | 8.69 | 8.88 | 8.56 | 8.56 | 8.56 | 672,900 |
Mar 18, 2024 | 8.92 | 8.96 | 8.65 | 8.69 | 8.69 | 538,100 |
Mar 15, 2024 | 8.94 | 9.10 | 8.91 | 8.91 | 8.91 | 844,300 |
Mar 14, 2024 | 8.65 | 9.36 | 8.65 | 8.95 | 8.95 | 2,480,700 |
Mar 13, 2024 | 10.02 | 10.24 | 8.54 | 8.67 | 8.67 | 1,540,600 |
Mar 12, 2024 | 8.53 | 8.67 | 8.50 | 8.54 | 8.54 | 556,600 |
Mar 11, 2024 | 8.67 | 8.71 | 8.49 | 8.51 | 8.51 | 312,300 |
Mar 08, 2024 | 8.62 | 8.67 | 8.56 | 8.62 | 8.62 | 299,800 |
Mar 07, 2024 | 8.61 | 8.71 | 8.54 | 8.56 | 8.56 | 559,200 |
Mar 06, 2024 | 8.98 | 9.04 | 8.58 | 8.59 | 8.59 | 430,900 |
Mar 05, 2024 | 9.20 | 9.20 | 8.99 | 8.99 | 8.99 | 300,600 |
Mar 04, 2024 | 9.49 | 9.55 | 9.06 | 9.07 | 9.07 | 464,100 |
Mar 01, 2024 | 9.72 | 9.80 | 9.52 | 9.60 | 9.60 | 482,500 |
Feb 29, 2024 | 9.64 | 9.87 | 9.63 | 9.68 | 9.68 | 352,200 |
Feb 28, 2024 | 9.71 | 9.74 | 9.54 | 9.60 | 9.60 | 194,100 |
Feb 27, 2024 | 9.43 | 9.76 | 9.43 | 9.71 | 9.71 | 301,100 |
Feb 26, 2024 | 9.41 | 9.49 | 9.32 | 9.37 | 9.37 | 213,500 |
Feb 23, 2024 | 9.24 | 9.46 | 9.24 | 9.41 | 9.41 | 212,400 |
Feb 22, 2024 | 9.41 | 9.46 | 9.24 | 9.24 | 9.24 | 314,900 |
Feb 21, 2024 | 9.45 | 9.55 | 9.35 | 9.45 | 9.45 | 275,200 |
Feb 20, 2024 | 9.52 | 9.64 | 9.39 | 9.41 | 9.41 | 327,600 |
Feb 16, 2024 | 9.47 | 9.57 | 9.39 | 9.56 | 9.56 | 541,200 |
Feb 15, 2024 | 9.22 | 9.49 | 9.22 | 9.45 | 9.45 | 299,900 |
Feb 14, 2024 | 9.15 | 9.29 | 9.15 | 9.19 | 9.19 | 293,900 |
Feb 13, 2024 | 9.34 | 9.42 | 9.16 | 9.17 | 9.17 | 509,200 |
Feb 12, 2024 | 9.18 | 9.47 | 9.18 | 9.45 | 9.45 | 358,200 |
Feb 09, 2024 | 9.27 | 9.32 | 9.12 | 9.19 | 9.19 | 441,400 |
Feb 08, 2024 | 9.58 | 9.71 | 9.24 | 9.28 | 9.28 | 582,700 |
Feb 07, 2024 | 9.41 | 9.65 | 9.38 | 9.58 | 9.58 | 300,900 |
Feb 06, 2024 | 9.36 | 9.48 | 9.33 | 9.45 | 9.45 | 281,300 |
Feb 05, 2024 | 9.79 | 9.79 | 9.35 | 9.40 | 9.40 | 711,700 |
Feb 02, 2024 | 9.77 | 9.91 | 9.72 | 9.82 | 9.82 | 412,800 |
Feb 01, 2024 | 9.71 | 10.02 | 9.71 | 9.86 | 9.86 | 500,200 |
Jan 31, 2024 | 9.65 | 9.90 | 9.65 | 9.67 | 9.67 | 400,700 |
Jan 30, 2024 | 9.64 | 9.65 | 9.53 | 9.64 | 9.64 | 244,000 |
Jan 29, 2024 | 9.53 | 9.72 | 9.42 | 9.69 | 9.69 | 368,700 |
Jan 26, 2024 | 9.58 | 9.77 | 9.43 | 9.53 | 9.53 | 300,200 |
Jan 25, 2024 | 9.68 | 9.71 | 9.48 | 9.56 | 9.56 | 365,300 |
Jan 24, 2024 | 9.75 | 9.90 | 9.47 | 9.47 | 9.47 | 541,700 |
Jan 23, 2024 | 9.26 | 9.59 | 9.26 | 9.58 | 9.58 | 537,400 |
Jan 22, 2024 | 9.10 | 9.27 | 9.10 | 9.24 | 9.24 | 380,900 |
Jan 19, 2024 | 9.31 | 9.34 | 9.13 | 9.22 | 9.22 | 435,300 |
Jan 18, 2024 | 9.17 | 9.35 | 9.13 | 9.27 | 9.27 | 622,400 |
Jan 17, 2024 | 9.14 | 9.26 | 9.05 | 9.13 | 9.13 | 450,800 |
Jan 16, 2024 | 9.23 | 9.29 | 9.14 | 9.22 | 9.22 | 479,100 |
Jan 12, 2024 | 9.21 | 9.40 | 9.19 | 9.24 | 9.24 | 376,600 |
Jan 11, 2024 | 9.28 | 9.28 | 9.11 | 9.18 | 9.18 | 394,800 |
Jan 10, 2024 | 9.29 | 9.31 | 9.19 | 9.26 | 9.26 | 313,600 |
Jan 09, 2024 | 9.32 | 9.48 | 9.26 | 9.35 | 9.35 | 562,700 |
Jan 08, 2024 | 9.31 | 9.42 | 9.27 | 9.39 | 9.39 | 833,300 |
Jan 05, 2024 | 9.54 | 9.55 | 9.39 | 9.48 | 9.48 | 486,500 |
Jan 04, 2024 | 9.76 | 9.76 | 9.43 | 9.62 | 9.62 | 911,900 |
Jan 03, 2024 | 9.77 | 9.85 | 9.51 | 9.59 | 9.59 | 697,400 |
Jan 02, 2024 | 9.64 | 9.84 | 9.45 | 9.82 | 9.82 | 572,900 |
Dec 29, 2023 | 9.79 | 9.86 | 9.67 | 9.73 | 9.73 | 462,700 |
Dec 28, 2023 | 9.88 | 9.94 | 9.70 | 9.77 | 9.77 | 445,800 |
Dec 27, 2023 | 9.75 | 9.84 | 9.55 | 9.82 | 9.82 | 402,000 |
Dec 26, 2023 | 9.40 | 9.76 | 9.40 | 9.75 | 9.75 | 919,700 |
Dec 22, 2023 | 9.25 | 9.49 | 9.25 | 9.40 | 9.40 | 477,000 |
Dec 21, 2023 | 9.15 | 9.23 | 9.06 | 9.19 | 9.19 | 516,300 |
Dec 20, 2023 | 9.25 | 9.41 | 9.06 | 9.12 | 9.12 | 794,400 |
Dec 19, 2023 | 9.27 | 9.52 | 9.07 | 9.21 | 9.21 | 1,338,200 |
Dec 18, 2023 | 9.23 | 9.50 | 8.86 | 9.28 | 9.28 | 1,207,100 |
Dec 15, 2023 | 9.31 | 9.35 | 8.85 | 9.04 | 9.04 | 1,614,600 |
Dec 14, 2023 | 10.01 | 10.15 | 9.22 | 9.37 | 9.37 | 1,470,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |