Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 11.35 | 11.60 | 11.20 | 11.56 | 11.56 | 169,917 |
May 01, 2024 | 10.85 | 11.08 | 10.85 | 10.89 | 10.89 | 45,289 |
Apr 30, 2024 | 11.06 | 11.10 | 10.88 | 10.90 | 10.90 | 136,715 |
Apr 29, 2024 | 11.23 | 11.25 | 11.10 | 11.22 | 11.22 | 300,531 |
Apr 26, 2024 | 10.99 | 11.10 | 10.93 | 11.09 | 11.09 | 173,706 |
Apr 25, 2024 | 10.61 | 10.61 | 10.45 | 10.61 | 10.61 | 89,437 |
Apr 24, 2024 | 10.51 | 10.60 | 10.50 | 10.60 | 10.60 | 77,443 |
Apr 23, 2024 | 10.40 | 10.40 | 10.30 | 10.39 | 10.39 | 72,324 |
Apr 22, 2024 | 10.10 | 10.17 | 10.00 | 10.12 | 10.12 | 93,787 |
Apr 19, 2024 | 10.20 | 10.30 | 10.05 | 10.13 | 10.13 | 80,058 |
Apr 18, 2024 | 10.40 | 10.49 | 10.33 | 10.46 | 10.46 | 147,773 |
Apr 17, 2024 | 10.38 | 10.38 | 10.21 | 10.28 | 10.28 | 126,949 |
Apr 16, 2024 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | 104,767 |
Apr 15, 2024 | 10.52 | 10.55 | 10.34 | 10.38 | 10.38 | 131,221 |
Apr 12, 2024 | 10.50 | 10.50 | 10.20 | 10.23 | 10.23 | 136,216 |
Apr 11, 2024 | 10.25 | 10.28 | 10.10 | 10.23 | 10.23 | 682,557 |
Apr 10, 2024 | 10.10 | 10.12 | 9.95 | 9.99 | 9.99 | 110,334 |
Apr 09, 2024 | 10.16 | 10.29 | 10.11 | 10.25 | 10.25 | 216,377 |
Apr 08, 2024 | 9.94 | 9.94 | 9.86 | 9.91 | 9.91 | 177,079 |
Apr 05, 2024 | 9.87 | 10.05 | 9.85 | 9.93 | 9.93 | 254,486 |
Apr 04, 2024 | 10.04 | 10.37 | 9.99 | 10.01 | 10.01 | 483,736 |
Apr 03, 2024 | 9.98 | 10.20 | 9.89 | 10.00 | 10.00 | 428,963 |
Apr 02, 2024 | 10.44 | 10.47 | 10.26 | 10.39 | 10.39 | 1,119,712 |
Apr 01, 2024 | 11.25 | 11.35 | 10.60 | 10.82 | 10.82 | 1,191,311 |
Mar 28, 2024 | 9.90 | 10.69 | 9.70 | 10.62 | 10.62 | 1,802,537 |
Mar 27, 2024 | 9.48 | 9.48 | 9.41 | 9.47 | 9.47 | 81,374 |
Mar 26, 2024 | 9.73 | 9.75 | 9.62 | 9.67 | 9.67 | 82,481 |
Mar 25, 2024 | 9.56 | 9.57 | 9.37 | 9.49 | 9.49 | 50,211 |
Mar 22, 2024 | 9.38 | 9.45 | 9.36 | 9.37 | 9.37 | 37,522 |
Mar 21, 2024 | 9.28 | 9.31 | 9.27 | 9.29 | 9.29 | 28,231 |
Mar 20, 2024 | 9.25 | 9.33 | 9.20 | 9.28 | 9.28 | 39,113 |
Mar 19, 2024 | 9.62 | 9.72 | 9.39 | 9.55 | 9.55 | 107,326 |
Mar 18, 2024 | 9.72 | 9.73 | 9.45 | 9.58 | 9.58 | 181,313 |
Mar 15, 2024 | 9.28 | 9.28 | 9.13 | 9.26 | 9.26 | 24,437 |
Mar 14, 2024 | 9.30 | 9.45 | 9.20 | 9.27 | 9.27 | 47,197 |
Mar 13, 2024 | 9.50 | 9.54 | 9.38 | 9.52 | 9.52 | 75,911 |
Mar 12, 2024 | 9.31 | 9.50 | 9.31 | 9.48 | 9.48 | 147,908 |
Mar 11, 2024 | 8.40 | 8.59 | 8.40 | 8.56 | 8.56 | 55,204 |
Mar 08, 2024 | 8.23 | 8.36 | 8.23 | 8.30 | 8.30 | 113,189 |
Mar 07, 2024 | 8.20 | 8.20 | 8.10 | 8.13 | 8.13 | 17,441 |
Mar 06, 2024 | 8.37 | 8.38 | 8.24 | 8.38 | 8.38 | 36,735 |
Mar 05, 2024 | 8.15 | 8.15 | 8.07 | 8.11 | 8.11 | 67,439 |
Mar 04, 2024 | 8.51 | 8.70 | 8.33 | 8.40 | 8.40 | 20,506 |
Mar 01, 2024 | 8.35 | 8.55 | 8.35 | 8.49 | 8.49 | 33,270 |
Feb 29, 2024 | 8.30 | 8.50 | 8.30 | 8.41 | 8.41 | 88,035 |
Feb 28, 2024 | 8.40 | 8.40 | 8.24 | 8.25 | 8.25 | 115,846 |
Feb 27, 2024 | 8.51 | 8.66 | 8.50 | 8.57 | 8.57 | 88,255 |
Feb 26, 2024 | 8.30 | 8.40 | 8.27 | 8.32 | 8.32 | 33,187 |
Feb 23, 2024 | 8.45 | 8.45 | 8.33 | 8.38 | 8.38 | 24,223 |
Feb 22, 2024 | 8.45 | 8.55 | 8.40 | 8.42 | 8.42 | 28,749 |
Feb 21, 2024 | 8.54 | 8.55 | 8.46 | 8.52 | 8.52 | 47,824 |
Feb 20, 2024 | 8.48 | 8.48 | 8.15 | 8.20 | 8.20 | 34,491 |
Feb 16, 2024 | 8.53 | 8.56 | 8.49 | 8.55 | 8.55 | 42,204 |
Feb 15, 2024 | 8.05 | 8.10 | 7.90 | 8.08 | 8.08 | 40,875 |
Feb 14, 2024 | 7.90 | 8.02 | 7.90 | 8.01 | 8.01 | 58,075 |
Feb 13, 2024 | 8.00 | 8.03 | 7.87 | 8.00 | 8.00 | 33,586 |
Feb 12, 2024 | 7.93 | 8.10 | 7.93 | 8.03 | 8.03 | 41,094 |
Feb 09, 2024 | 7.97 | 7.97 | 7.87 | 7.88 | 7.88 | 23,197 |
Feb 08, 2024 | 7.96 | 8.02 | 7.90 | 7.97 | 7.97 | 51,119 |
Feb 07, 2024 | 8.10 | 8.10 | 7.94 | 8.04 | 8.04 | 63,386 |
Feb 06, 2024 | 8.12 | 8.24 | 8.12 | 8.20 | 8.20 | 53,327 |
Feb 05, 2024 | 7.61 | 7.79 | 7.61 | 7.70 | 7.70 | 50,527 |
Feb 02, 2024 | 7.70 | 7.72 | 7.63 | 7.71 | 7.71 | 34,456 |
Feb 01, 2024 | 7.80 | 7.91 | 7.77 | 7.87 | 7.87 | 44,960 |
Jan 31, 2024 | 8.00 | 8.00 | 7.75 | 7.83 | 7.83 | 66,394 |
Jan 30, 2024 | 8.16 | 8.18 | 8.10 | 8.12 | 8.12 | 17,706 |
Jan 29, 2024 | 8.47 | 8.47 | 8.23 | 8.29 | 8.29 | 93,056 |
Jan 26, 2024 | 8.44 | 8.47 | 8.37 | 8.44 | 8.44 | 16,874 |
Jan 25, 2024 | 8.80 | 8.80 | 8.63 | 8.69 | 8.69 | 34,354 |
Jan 24, 2024 | 8.87 | 8.87 | 8.75 | 8.77 | 8.77 | 37,256 |
Jan 23, 2024 | 8.45 | 8.55 | 8.45 | 8.54 | 8.54 | 37,968 |
Jan 22, 2024 | 8.29 | 8.33 | 8.26 | 8.32 | 8.32 | 49,167 |
Jan 19, 2024 | 8.44 | 8.50 | 8.30 | 8.48 | 8.48 | 26,989 |
Jan 18, 2024 | 8.43 | 8.55 | 8.42 | 8.49 | 8.49 | 135,126 |
Jan 17, 2024 | 8.30 | 8.37 | 8.28 | 8.37 | 8.37 | 98,092 |
Jan 16, 2024 | 8.77 | 8.81 | 8.67 | 8.69 | 8.69 | 46,808 |
Jan 12, 2024 | 9.17 | 9.17 | 9.00 | 9.12 | 9.12 | 8,665 |
Jan 11, 2024 | 9.20 | 9.24 | 9.06 | 9.24 | 9.24 | 21,573 |
Jan 10, 2024 | 8.95 | 9.01 | 8.91 | 8.95 | 8.95 | 23,334 |
Jan 09, 2024 | 9.02 | 9.11 | 9.02 | 9.07 | 9.07 | 34,824 |
Jan 08, 2024 | 9.22 | 9.26 | 9.14 | 9.25 | 9.25 | 31,979 |
Jan 05, 2024 | 9.52 | 9.58 | 9.50 | 9.53 | 9.53 | 19,130 |
Jan 04, 2024 | 9.67 | 9.67 | 9.55 | 9.57 | 9.57 | 31,376 |
Jan 03, 2024 | 9.57 | 9.62 | 9.44 | 9.55 | 9.55 | 48,761 |
Jan 02, 2024 | 9.89 | 9.89 | 9.77 | 9.80 | 9.80 | 52,217 |
Dec 29, 2023 | 9.85 | 10.33 | 9.85 | 10.02 | 10.02 | 111,096 |
Dec 28, 2023 | 10.38 | 10.45 | 10.32 | 10.39 | 10.39 | 165,870 |
Dec 27, 2023 | 10.58 | 10.58 | 10.26 | 10.40 | 10.40 | 31,659 |
Dec 26, 2023 | 10.20 | 10.20 | 10.00 | 10.12 | 10.12 | 55,259 |
Dec 22, 2023 | 9.97 | 10.20 | 9.92 | 10.20 | 10.20 | 14,180 |
Dec 21, 2023 | 10.19 | 10.20 | 10.10 | 10.18 | 10.18 | 139,125 |
Dec 20, 2023 | 10.30 | 10.30 | 10.13 | 10.14 | 10.14 | 24,560 |
Dec 19, 2023 | 10.45 | 10.45 | 10.35 | 10.43 | 10.43 | 48,792 |
Dec 18, 2023 | 10.22 | 10.22 | 10.06 | 10.11 | 10.11 | 36,503 |
Dec 15, 2023 | 10.29 | 10.29 | 10.14 | 10.17 | 10.17 | 50,463 |
Dec 14, 2023 | 9.88 | 10.35 | 9.88 | 10.34 | 10.34 | 19,480 |
Dec 13, 2023 | 9.99 | 9.99 | 9.83 | 9.90 | 9.90 | 23,518 |
Dec 12, 2023 | 9.40 | 9.64 | 9.40 | 9.61 | 9.61 | 32,582 |
Dec 11, 2023 | 9.10 | 9.34 | 9.10 | 9.30 | 9.30 | 35,333 |
Dec 08, 2023 | 9.18 | 9.33 | 9.18 | 9.26 | 9.26 | 33,377 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |