Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 11.00 | 11.29 | 10.94 | 10.94 | 10.94 | 28,600 |
Apr 30, 2024 | 10.38 | 11.30 | 10.35 | 11.29 | 11.29 | 87,900 |
Apr 29, 2024 | 10.21 | 10.70 | 10.21 | 10.47 | 10.47 | 36,200 |
Apr 26, 2024 | 9.79 | 10.86 | 9.79 | 10.23 | 10.23 | 36,100 |
Apr 25, 2024 | 9.55 | 9.75 | 9.47 | 9.71 | 9.71 | 29,800 |
Apr 24, 2024 | 9.72 | 9.91 | 9.60 | 9.80 | 9.80 | 20,300 |
Apr 23, 2024 | 9.65 | 10.01 | 9.65 | 9.74 | 9.74 | 27,400 |
Apr 22, 2024 | 10.01 | 10.21 | 9.74 | 9.74 | 9.74 | 18,700 |
Apr 19, 2024 | 10.09 | 10.58 | 10.00 | 10.08 | 10.08 | 52,400 |
Apr 18, 2024 | 10.10 | 10.30 | 10.00 | 10.21 | 10.21 | 36,500 |
Apr 17, 2024 | 10.37 | 10.37 | 10.01 | 10.36 | 10.36 | 26,600 |
Apr 16, 2024 | 10.21 | 11.00 | 10.10 | 10.44 | 10.44 | 57,900 |
Apr 15, 2024 | 9.86 | 10.23 | 9.84 | 10.18 | 10.18 | 35,200 |
Apr 12, 2024 | 10.58 | 10.58 | 9.80 | 9.97 | 9.97 | 43,700 |
Apr 11, 2024 | 10.64 | 10.64 | 10.16 | 10.59 | 10.59 | 41,400 |
Apr 10, 2024 | 11.04 | 11.04 | 10.43 | 10.57 | 10.57 | 25,700 |
Apr 09, 2024 | 10.07 | 10.78 | 10.07 | 10.60 | 10.60 | 56,900 |
Apr 08, 2024 | 10.06 | 10.18 | 9.99 | 10.10 | 10.10 | 48,400 |
Apr 05, 2024 | 10.04 | 10.18 | 9.97 | 10.10 | 10.10 | 19,400 |
Apr 04, 2024 | 10.01 | 10.17 | 9.90 | 10.06 | 10.06 | 28,600 |
Apr 03, 2024 | 10.00 | 10.15 | 9.92 | 10.04 | 10.04 | 20,200 |
Apr 02, 2024 | 9.94 | 10.24 | 9.78 | 9.99 | 9.99 | 47,100 |
Apr 01, 2024 | 10.19 | 10.19 | 9.96 | 10.02 | 10.02 | 23,100 |
Mar 28, 2024 | 10.11 | 10.11 | 9.85 | 10.01 | 10.01 | 27,100 |
Mar 27, 2024 | 10.00 | 10.18 | 10.00 | 10.13 | 10.13 | 38,300 |
Mar 26, 2024 | 10.20 | 10.20 | 9.86 | 10.00 | 10.00 | 35,600 |
Mar 25, 2024 | 9.90 | 10.31 | 9.90 | 10.16 | 10.16 | 23,700 |
Mar 22, 2024 | 9.94 | 10.18 | 9.77 | 10.06 | 10.06 | 32,400 |
Mar 21, 2024 | 10.00 | 10.19 | 9.98 | 10.06 | 10.06 | 98,300 |
Mar 20, 2024 | 9.85 | 10.08 | 9.85 | 10.00 | 10.00 | 39,700 |
Mar 19, 2024 | 9.60 | 10.24 | 9.60 | 10.06 | 10.06 | 38,700 |
Mar 18, 2024 | 9.34 | 9.72 | 9.34 | 9.60 | 9.60 | 35,500 |
Mar 15, 2024 | 8.91 | 9.66 | 8.91 | 9.50 | 9.50 | 148,200 |
Mar 14, 2024 | 8.61 | 9.13 | 8.61 | 9.12 | 9.12 | 46,200 |
Mar 13, 2024 | 8.69 | 8.71 | 8.55 | 8.65 | 8.65 | 19,400 |
Mar 12, 2024 | 8.24 | 8.70 | 8.19 | 8.56 | 8.56 | 33,800 |
Mar 11, 2024 | 8.48 | 8.89 | 8.21 | 8.21 | 8.21 | 55,800 |
Mar 08, 2024 | 8.57 | 8.95 | 8.36 | 8.59 | 8.59 | 44,100 |
Mar 07, 2024 | 8.37 | 8.68 | 8.29 | 8.46 | 8.46 | 33,400 |
Mar 06, 2024 | 8.59 | 8.75 | 8.22 | 8.25 | 8.25 | 34,400 |
Mar 05, 2024 | 8.75 | 8.85 | 8.47 | 8.49 | 8.49 | 24,000 |
Mar 04, 2024 | 8.66 | 8.96 | 8.46 | 8.62 | 8.62 | 66,100 |
Mar 01, 2024 | 8.75 | 8.99 | 8.62 | 8.66 | 8.66 | 29,000 |
Feb 29, 2024 | 8.70 | 8.79 | 8.61 | 8.79 | 8.79 | 19,700 |
Feb 28, 2024 | 8.80 | 8.89 | 8.50 | 8.50 | 8.50 | 22,400 |
Feb 27, 2024 | 8.80 | 9.07 | 8.70 | 8.70 | 8.70 | 20,900 |
Feb 26, 2024 | 8.54 | 8.92 | 8.47 | 8.86 | 8.86 | 25,700 |
Feb 23, 2024 | 8.30 | 8.64 | 8.20 | 8.46 | 8.46 | 78,100 |
Feb 22, 2024 | 8.47 | 8.59 | 8.33 | 8.35 | 8.35 | 87,200 |
Feb 21, 2024 | 8.46 | 8.75 | 8.26 | 8.40 | 8.40 | 33,200 |
Feb 20, 2024 | 8.66 | 8.82 | 8.11 | 8.40 | 8.40 | 56,000 |
Feb 16, 2024 | 9.09 | 9.50 | 8.83 | 8.98 | 8.98 | 63,600 |
Feb 15, 2024 | 8.66 | 8.96 | 8.27 | 8.89 | 8.89 | 37,200 |
Feb 14, 2024 | 8.64 | 8.92 | 8.42 | 8.71 | 8.71 | 24,800 |
Feb 13, 2024 | 8.62 | 8.62 | 8.13 | 8.44 | 8.44 | 40,400 |
Feb 12, 2024 | 8.36 | 8.75 | 8.36 | 8.46 | 8.46 | 37,600 |
Feb 09, 2024 | 8.55 | 8.73 | 8.50 | 8.66 | 8.66 | 14,200 |
Feb 08, 2024 | 8.45 | 8.77 | 8.42 | 8.58 | 8.58 | 32,700 |
Feb 07, 2024 | 8.71 | 8.71 | 8.35 | 8.38 | 8.38 | 28,600 |
Feb 06, 2024 | 8.63 | 8.74 | 8.57 | 8.65 | 8.65 | 48,100 |
Feb 05, 2024 | 8.60 | 8.77 | 8.42 | 8.54 | 8.54 | 18,300 |
Feb 02, 2024 | 8.99 | 8.99 | 8.34 | 8.58 | 8.58 | 54,800 |
Feb 01, 2024 | 8.82 | 8.97 | 8.48 | 8.73 | 8.73 | 29,900 |
Jan 31, 2024 | 8.99 | 9.02 | 8.66 | 8.87 | 8.87 | 36,100 |
Jan 30, 2024 | 8.82 | 9.20 | 8.58 | 8.98 | 8.98 | 29,500 |
Jan 29, 2024 | 9.20 | 9.33 | 8.93 | 9.07 | 9.07 | 19,700 |
Jan 26, 2024 | 9.22 | 9.24 | 9.00 | 9.24 | 9.24 | 40,200 |
Jan 25, 2024 | 9.25 | 9.25 | 8.92 | 9.21 | 9.21 | 29,000 |
Jan 24, 2024 | 9.86 | 9.89 | 8.96 | 9.00 | 9.00 | 41,600 |
Jan 23, 2024 | 9.55 | 10.29 | 9.30 | 9.78 | 9.78 | 84,100 |
Jan 22, 2024 | 8.95 | 9.59 | 8.82 | 9.56 | 9.56 | 45,500 |
Jan 19, 2024 | 8.20 | 8.91 | 8.11 | 8.81 | 8.81 | 95,600 |
Jan 18, 2024 | 8.59 | 9.09 | 8.08 | 8.19 | 8.19 | 85,000 |
Jan 17, 2024 | 8.87 | 8.87 | 8.48 | 8.58 | 8.58 | 64,300 |
Jan 16, 2024 | 8.83 | 9.20 | 8.83 | 9.01 | 9.01 | 44,200 |
Jan 12, 2024 | 9.13 | 9.43 | 8.73 | 9.09 | 9.09 | 86,900 |
Jan 11, 2024 | 9.61 | 9.61 | 8.56 | 9.09 | 9.09 | 53,500 |
Jan 10, 2024 | 8.89 | 8.95 | 8.55 | 8.66 | 8.66 | 32,900 |
Jan 09, 2024 | 9.30 | 9.30 | 8.75 | 8.75 | 8.75 | 43,400 |
Jan 08, 2024 | 8.90 | 9.60 | 8.90 | 9.39 | 9.39 | 23,000 |
Jan 05, 2024 | 8.90 | 8.90 | 8.66 | 8.77 | 8.77 | 47,400 |
Jan 04, 2024 | 9.22 | 9.49 | 8.73 | 8.85 | 8.85 | 28,300 |
Jan 03, 2024 | 9.45 | 9.45 | 9.00 | 9.11 | 9.11 | 56,100 |
Jan 02, 2024 | 9.37 | 9.70 | 9.31 | 9.53 | 9.53 | 51,300 |
Dec 29, 2023 | 9.34 | 9.52 | 9.24 | 9.39 | 9.39 | 58,500 |
Dec 28, 2023 | 8.41 | 9.34 | 8.37 | 9.24 | 9.24 | 76,700 |
Dec 27, 2023 | 8.37 | 8.56 | 8.18 | 8.46 | 8.46 | 86,500 |
Dec 26, 2023 | 8.18 | 8.46 | 8.11 | 8.38 | 8.38 | 31,000 |
Dec 22, 2023 | 8.21 | 8.60 | 8.15 | 8.17 | 8.17 | 37,700 |
Dec 21, 2023 | 8.29 | 8.37 | 8.24 | 8.27 | 8.27 | 11,800 |
Dec 20, 2023 | 8.26 | 8.51 | 8.09 | 8.15 | 8.15 | 40,200 |
Dec 19, 2023 | 8.15 | 8.40 | 8.05 | 8.26 | 8.26 | 51,200 |
Dec 18, 2023 | 8.32 | 8.38 | 8.10 | 8.23 | 8.23 | 26,600 |
Dec 15, 2023 | 8.15 | 8.38 | 7.82 | 8.27 | 8.27 | 276,100 |
Dec 14, 2023 | 7.95 | 8.39 | 7.81 | 8.25 | 8.25 | 85,200 |
Dec 13, 2023 | 7.26 | 7.82 | 7.20 | 7.74 | 7.74 | 78,700 |
Dec 12, 2023 | 7.46 | 7.49 | 7.20 | 7.32 | 7.32 | 61,900 |
Dec 11, 2023 | 7.55 | 7.65 | 7.17 | 7.56 | 7.56 | 164,600 |
Dec 08, 2023 | 7.66 | 7.82 | 7.58 | 7.68 | 7.68 | 39,100 |
Dec 07, 2023 | 7.71 | 7.75 | 7.53 | 7.59 | 7.59 | 33,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |