Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.64 | 10.68 | 10.49 | 10.51 | 10.51 | 519,359 |
Jun 06, 2024 | 10.81 | 10.85 | 10.70 | 10.70 | 10.70 | 255,000 |
Jun 05, 2024 | 10.82 | 10.88 | 10.79 | 10.81 | 10.81 | 477,000 |
Jun 04, 2024 | 10.60 | 10.77 | 10.60 | 10.76 | 10.76 | 276,000 |
Jun 03, 2024 | 10.66 | 10.70 | 10.61 | 10.64 | 10.64 | 406,000 |
May 31, 2024 | 10.68 | 10.78 | 10.66 | 10.70 | 10.70 | 400,000 |
May 30, 2024 | 10.59 | 10.67 | 10.59 | 10.63 | 10.63 | 357,000 |
May 29, 2024 | 10.58 | 10.66 | 10.55 | 10.59 | 10.59 | 417,000 |
May 28, 2024 | 10.61 | 10.72 | 10.59 | 10.59 | 10.59 | 631,000 |
May 27, 2024 | 10.66 | 10.72 | 10.48 | 10.57 | 10.57 | 1,266,000 |
May 24, 2024 | 10.68 | 10.78 | 10.65 | 10.66 | 10.66 | 639,000 |
May 23, 2024 | 10.91 | 10.95 | 10.78 | 10.78 | 10.78 | 772,000 |
May 22, 2024 | 10.85 | 10.90 | 10.82 | 10.89 | 10.89 | 362,000 |
May 21, 2024 | 11.00 | 11.00 | 10.83 | 10.85 | 10.85 | 512,000 |
May 20, 2024 | 10.95 | 11.03 | 10.90 | 10.90 | 10.90 | 880,000 |
May 17, 2024 | 10.88 | 10.88 | 10.78 | 10.79 | 10.79 | 1,457,000 |
May 16, 2024 | 10.96 | 11.00 | 10.85 | 10.86 | 10.86 | 2,052,000 |
May 15, 2024 | 10.99 | 11.10 | 10.94 | 10.96 | 10.96 | 310,000 |
May 14, 2024 | 11.05 | 11.12 | 10.98 | 10.98 | 10.98 | 718,000 |
May 13, 2024 | 11.20 | 11.20 | 10.98 | 11.05 | 11.05 | 923,000 |
May 10, 2024 | 11.25 | 11.28 | 11.13 | 11.16 | 11.16 | 525,000 |
May 09, 2024 | 11.12 | 11.24 | 11.07 | 11.20 | 11.20 | 636,000 |
May 08, 2024 | 11.27 | 11.31 | 11.11 | 11.12 | 11.12 | 334,000 |
May 07, 2024 | 11.30 | 11.31 | 11.23 | 11.27 | 11.27 | 710,000 |
May 06, 2024 | 11.25 | 11.33 | 11.25 | 11.28 | 11.28 | 781,000 |
May 03, 2024 | 11.28 | 11.33 | 11.21 | 11.25 | 11.25 | 572,000 |
May 02, 2024 | 11.09 | 11.22 | 11.09 | 11.20 | 11.20 | 631,000 |
Apr 30, 2024 | 11.14 | 11.21 | 11.09 | 11.09 | 11.09 | 685,000 |
Apr 29, 2024 | 10.79 | 11.22 | 10.77 | 11.13 | 11.13 | 2,304,000 |
Apr 26, 2024 | 10.70 | 10.91 | 10.70 | 10.89 | 10.89 | 757,000 |
Apr 25, 2024 | 10.64 | 10.71 | 10.53 | 10.66 | 10.66 | 625,000 |
Apr 24, 2024 | 10.64 | 10.67 | 10.52 | 10.56 | 10.56 | 605,000 |
Apr 23, 2024 | 10.65 | 10.65 | 10.54 | 10.55 | 10.55 | 817,000 |
Apr 22, 2024 | 10.55 | 10.66 | 10.49 | 10.60 | 10.60 | 815,000 |
Apr 19, 2024 | 10.75 | 10.79 | 10.50 | 10.57 | 10.57 | 1,167,000 |
Apr 18, 2024 | 10.84 | 10.85 | 10.72 | 10.80 | 10.80 | 448,000 |
Apr 17, 2024 | 10.70 | 10.78 | 10.65 | 10.72 | 10.72 | 346,000 |
Apr 16, 2024 | 10.80 | 10.80 | 10.67 | 10.73 | 10.73 | 475,000 |
Apr 15, 2024 | 10.66 | 10.83 | 10.59 | 10.80 | 10.80 | 760,000 |
Apr 12, 2024 | 10.77 | 10.77 | 10.70 | 10.74 | 10.74 | 434,000 |
Apr 11, 2024 | 10.71 | 10.78 | 10.65 | 10.78 | 10.78 | 1,250,000 |
Apr 10, 2024 | 10.92 | 10.95 | 10.70 | 10.71 | 10.71 | 2,049,000 |
Apr 09, 2024 | 10.92 | 10.93 | 10.82 | 10.86 | 10.86 | 904,000 |
Apr 08, 2024 | 11.00 | 11.14 | 10.90 | 10.92 | 10.92 | 510,000 |
Apr 03, 2024 | 11.13 | 11.15 | 10.96 | 11.00 | 11.00 | 494,000 |
Apr 02, 2024 | 11.25 | 11.26 | 11.10 | 11.13 | 11.13 | 736,000 |
Apr 01, 2024 | 10.88 | 11.19 | 10.88 | 11.16 | 11.16 | 1,052,000 |
Mar 29, 2024 | 10.93 | 10.96 | 10.85 | 10.86 | 10.86 | 670,000 |
Mar 28, 2024 | 10.85 | 10.99 | 10.75 | 10.93 | 10.93 | 617,000 |
Mar 27, 2024 | 10.95 | 11.00 | 10.84 | 10.86 | 10.86 | 857,000 |
Mar 26, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 25, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Mar 22, 2024 | 11.43 | 11.43 | 11.17 | 11.22 | 11.22 | 907,000 |
Mar 21, 2024 | 11.50 | 11.55 | 11.42 | 11.43 | 11.43 | 1,361,000 |
Mar 20, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Mar 19, 2024 | 11.45 | 11.54 | 11.42 | 11.51 | 11.51 | 1,794,000 |
Mar 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Mar 15, 2024 | 11.26 | 11.29 | 11.04 | 11.05 | 11.05 | 818,000 |
Mar 14, 2024 | 11.30 | 11.35 | 11.22 | 11.22 | 11.22 | 1,738,000 |
Mar 13, 2024 | 12.17 | 12.17 | 11.35 | 11.50 | 11.50 | 4,910,000 |
Mar 12, 2024 | 11.29 | 12.25 | 11.29 | 12.17 | 12.17 | 2,876,000 |
Mar 11, 2024 | 10.94 | 11.11 | 10.94 | 11.07 | 11.07 | 136,000 |
Mar 08, 2024 | 11.12 | 11.12 | 10.90 | 10.94 | 10.94 | 198,000 |
Mar 07, 2024 | 11.18 | 11.18 | 11.12 | 11.16 | 11.16 | 269,000 |
Mar 06, 2024 | 11.16 | 11.22 | 11.16 | 11.18 | 11.18 | 91,000 |
Mar 05, 2024 | 11.25 | 11.25 | 11.06 | 11.18 | 11.18 | 191,000 |
Mar 04, 2024 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | 171,000 |
Mar 01, 2024 | 10.76 | 11.26 | 10.76 | 11.08 | 11.08 | 711,000 |
Feb 29, 2024 | 10.57 | 10.70 | 10.57 | 10.70 | 10.70 | 138,000 |
Feb 27, 2024 | 10.59 | 10.59 | 10.54 | 10.57 | 10.57 | 105,000 |
Feb 26, 2024 | 10.55 | 10.60 | 10.55 | 10.57 | 10.57 | 52,000 |
Feb 23, 2024 | 10.50 | 10.62 | 10.49 | 10.49 | 10.49 | 332,000 |
Feb 22, 2024 | 10.46 | 10.54 | 10.45 | 10.50 | 10.50 | 84,000 |
Feb 21, 2024 | 10.26 | 10.55 | 10.26 | 10.55 | 10.55 | 259,000 |
Feb 20, 2024 | 10.30 | 10.31 | 10.26 | 10.26 | 10.26 | 93,000 |
Feb 19, 2024 | 10.33 | 10.39 | 10.20 | 10.22 | 10.22 | 220,000 |
Feb 16, 2024 | 10.40 | 10.43 | 10.25 | 10.33 | 10.33 | 144,000 |
Feb 15, 2024 | 9.76 | 10.29 | 9.76 | 10.26 | 10.26 | 610,000 |
Feb 05, 2024 | 9.43 | 9.43 | 9.23 | 9.40 | 9.40 | 329,000 |
Feb 02, 2024 | 9.68 | 9.79 | 9.38 | 9.43 | 9.43 | 426,000 |
Feb 01, 2024 | 9.63 | 9.84 | 9.50 | 9.68 | 9.68 | 203,000 |
Jan 31, 2024 | 9.81 | 9.81 | 9.58 | 9.66 | 9.66 | 298,000 |
Jan 30, 2024 | 10.20 | 10.20 | 9.85 | 9.86 | 9.86 | 514,000 |
Jan 29, 2024 | 10.52 | 10.52 | 10.11 | 10.22 | 10.22 | 379,000 |
Jan 26, 2024 | 10.61 | 10.82 | 10.42 | 10.56 | 10.56 | 297,000 |
Jan 25, 2024 | 10.26 | 10.54 | 10.26 | 10.53 | 10.53 | 124,000 |
Jan 24, 2024 | 10.45 | 10.52 | 10.18 | 10.19 | 10.19 | 177,000 |
Jan 23, 2024 | 10.31 | 10.34 | 10.25 | 10.29 | 10.29 | 82,000 |
Jan 22, 2024 | 10.55 | 10.55 | 10.34 | 10.34 | 10.34 | 53,000 |
Jan 19, 2024 | 10.52 | 10.65 | 10.50 | 10.50 | 10.50 | 62,000 |
Jan 18, 2024 | 10.48 | 10.48 | 10.31 | 10.33 | 10.33 | 123,000 |
Jan 17, 2024 | 10.56 | 10.56 | 10.48 | 10.48 | 10.48 | 52,000 |
Jan 16, 2024 | 10.57 | 10.64 | 10.52 | 10.56 | 10.56 | 80,000 |
Jan 15, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Jan 12, 2024 | 10.64 | 10.66 | 10.61 | 10.61 | 10.61 | 26,000 |
Jan 11, 2024 | 10.60 | 10.63 | 10.58 | 10.63 | 10.63 | 44,000 |
Jan 10, 2024 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 13,000 |
Jan 09, 2024 | 10.60 | 10.68 | 10.58 | 10.58 | 10.58 | 82,000 |
Jan 08, 2024 | 10.78 | 10.78 | 10.60 | 10.65 | 10.65 | 263,000 |
Jan 05, 2024 | 11.03 | 11.05 | 10.80 | 10.82 | 10.82 | 317,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |