Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.70 | 10.93 | 10.40 | 10.92 | 10.92 | 36,391 |
May 02, 2024 | 10.88 | 11.44 | 10.54 | 10.77 | 10.77 | 141,500 |
May 01, 2024 | 10.55 | 10.88 | 10.55 | 10.88 | 10.88 | 20,400 |
Apr 30, 2024 | 10.87 | 10.90 | 10.78 | 10.80 | 10.80 | 74,400 |
Apr 29, 2024 | 10.88 | 10.90 | 10.55 | 10.90 | 10.90 | 13,500 |
Apr 26, 2024 | 10.90 | 10.90 | 10.32 | 10.89 | 10.89 | 13,200 |
Apr 25, 2024 | 10.75 | 10.90 | 10.45 | 10.90 | 10.90 | 17,000 |
Apr 24, 2024 | 10.90 | 10.90 | 10.46 | 10.90 | 10.90 | 31,900 |
Apr 23, 2024 | 10.84 | 10.90 | 10.75 | 10.90 | 10.90 | 5,600 |
Apr 22, 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 10.90 | 28,300 |
Apr 19, 2024 | 10.79 | 10.80 | 10.40 | 10.80 | 10.80 | 11,200 |
Apr 18, 2024 | 10.52 | 10.80 | 10.48 | 10.80 | 10.80 | 5,400 |
Apr 17, 2024 | 10.41 | 10.80 | 10.16 | 10.80 | 10.80 | 18,400 |
Apr 16, 2024 | 10.40 | 10.79 | 10.04 | 10.79 | 10.79 | 21,500 |
Apr 15, 2024 | 10.40 | 10.44 | 10.16 | 10.44 | 10.44 | 25,400 |
Apr 12, 2024 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 11,000 |
Apr 11, 2024 | 10.29 | 10.40 | 10.16 | 10.40 | 10.40 | 17,000 |
Apr 10, 2024 | 10.47 | 10.47 | 10.02 | 10.30 | 10.30 | 11,800 |
Apr 09, 2024 | 10.19 | 10.39 | 10.09 | 10.39 | 10.39 | 7,500 |
Apr 08, 2024 | 10.27 | 10.39 | 9.98 | 10.20 | 10.20 | 9,800 |
Apr 05, 2024 | 10.12 | 10.40 | 10.12 | 10.40 | 10.40 | 4,800 |
Apr 04, 2024 | 10.31 | 10.31 | 10.02 | 10.27 | 10.27 | 10,800 |
Apr 03, 2024 | 10.29 | 10.40 | 9.92 | 10.32 | 10.32 | 9,500 |
Apr 02, 2024 | 10.50 | 10.50 | 9.94 | 10.34 | 10.34 | 13,200 |
Apr 01, 2024 | 10.74 | 10.74 | 10.04 | 10.44 | 10.44 | 34,300 |
Mar 28, 2024 | 10.25 | 10.74 | 10.25 | 10.48 | 10.48 | 333,600 |
Mar 27, 2024 | 10.19 | 10.35 | 9.52 | 10.35 | 10.35 | 55,400 |
Mar 26, 2024 | 10.11 | 10.40 | 10.11 | 10.19 | 10.19 | 59,400 |
Mar 25, 2024 | 10.70 | 10.70 | 9.91 | 10.11 | 10.11 | 45,100 |
Mar 22, 2024 | 10.70 | 11.05 | 10.52 | 10.71 | 10.71 | 53,500 |
Mar 21, 2024 | 10.74 | 11.00 | 10.25 | 10.79 | 10.79 | 75,100 |
Mar 20, 2024 | 10.50 | 10.92 | 9.87 | 10.92 | 10.92 | 40,000 |
Mar 19, 2024 | 10.41 | 10.58 | 10.32 | 10.46 | 10.46 | 14,900 |
Mar 18, 2024 | 10.41 | 10.82 | 10.25 | 10.50 | 10.50 | 18,500 |
Mar 15, 2024 | 10.35 | 10.45 | 9.94 | 10.41 | 10.41 | 33,400 |
Mar 14, 2024 | 10.49 | 10.51 | 10.24 | 10.46 | 10.46 | 3,800 |
Mar 13, 2024 | 11.00 | 11.00 | 10.39 | 10.49 | 10.49 | 55,900 |
Mar 12, 2024 | 10.22 | 11.00 | 10.22 | 11.00 | 11.00 | 59,200 |
Mar 11, 2024 | 10.80 | 10.89 | 10.05 | 10.13 | 10.13 | 38,500 |
Mar 08, 2024 | 11.17 | 11.17 | 10.80 | 10.96 | 10.96 | 12,500 |
Mar 07, 2024 | 10.25 | 11.34 | 9.79 | 11.17 | 11.17 | 67,300 |
Mar 06, 2024 | 10.75 | 10.75 | 9.63 | 10.30 | 10.30 | 38,000 |
Mar 05, 2024 | 9.64 | 10.94 | 8.41 | 10.94 | 10.94 | 90,500 |
Mar 04, 2024 | 10.73 | 10.98 | 9.71 | 10.04 | 10.04 | 55,300 |
Mar 01, 2024 | 10.95 | 11.30 | 10.59 | 10.85 | 10.85 | 59,300 |
Feb 29, 2024 | 10.07 | 11.48 | 10.06 | 10.99 | 10.99 | 196,600 |
Feb 28, 2024 | 10.10 | 10.13 | 9.54 | 10.10 | 10.10 | 61,400 |
Feb 27, 2024 | 9.80 | 10.10 | 9.35 | 10.10 | 10.10 | 36,400 |
Feb 26, 2024 | 9.70 | 10.23 | 9.27 | 10.10 | 10.10 | 50,100 |
Feb 23, 2024 | 9.61 | 9.70 | 9.36 | 9.70 | 9.70 | 30,700 |
Feb 22, 2024 | 9.15 | 9.70 | 8.77 | 9.70 | 9.70 | 30,600 |
Feb 21, 2024 | 9.10 | 9.59 | 8.80 | 9.45 | 9.45 | 28,100 |
Feb 20, 2024 | 9.22 | 9.60 | 9.13 | 9.59 | 9.59 | 13,900 |
Feb 16, 2024 | 9.03 | 9.60 | 8.67 | 9.28 | 9.28 | 43,600 |
Feb 15, 2024 | 9.53 | 9.70 | 9.01 | 9.10 | 9.10 | 14,400 |
Feb 14, 2024 | 9.05 | 9.83 | 8.17 | 9.69 | 9.69 | 150,300 |
Feb 13, 2024 | 9.10 | 9.31 | 8.98 | 9.07 | 9.07 | 40,000 |
Feb 12, 2024 | 9.45 | 9.83 | 9.00 | 9.27 | 9.27 | 20,800 |
Feb 09, 2024 | 8.92 | 9.44 | 8.38 | 9.20 | 9.20 | 69,700 |
Feb 08, 2024 | 8.00 | 8.96 | 7.99 | 8.93 | 8.93 | 89,100 |
Feb 07, 2024 | 7.72 | 7.96 | 7.41 | 7.90 | 7.90 | 27,000 |
Feb 06, 2024 | 7.47 | 7.74 | 7.26 | 7.32 | 7.32 | 28,900 |
Feb 05, 2024 | 7.19 | 7.45 | 7.19 | 7.36 | 7.36 | 19,200 |
Feb 02, 2024 | 7.49 | 7.52 | 6.90 | 7.29 | 7.29 | 24,200 |
Feb 01, 2024 | 7.60 | 7.80 | 7.34 | 7.56 | 7.56 | 108,500 |
Jan 31, 2024 | 7.09 | 7.50 | 7.02 | 7.50 | 7.50 | 223,300 |
Jan 30, 2024 | 6.90 | 7.10 | 6.79 | 7.09 | 7.09 | 195,300 |
Jan 29, 2024 | 6.70 | 6.91 | 6.49 | 6.90 | 6.90 | 287,700 |
Jan 26, 2024 | 6.72 | 6.80 | 6.51 | 6.70 | 6.70 | 1,360,000 |
Jan 25, 2024 | 6.51 | 6.80 | 6.36 | 6.72 | 6.72 | 261,200 |
Jan 24, 2024 | 6.65 | 6.80 | 6.49 | 6.59 | 6.59 | 69,600 |
Jan 23, 2024 | 6.80 | 6.85 | 6.57 | 6.75 | 6.75 | 6,100 |
Jan 22, 2024 | 6.43 | 6.85 | 6.43 | 6.85 | 6.85 | 7,300 |
Jan 19, 2024 | 6.85 | 6.85 | 6.36 | 6.84 | 6.84 | 12,900 |
Jan 18, 2024 | 6.85 | 6.85 | 6.36 | 6.84 | 6.84 | 18,700 |
Jan 17, 2024 | 6.69 | 6.87 | 6.25 | 6.84 | 6.84 | 36,500 |
Jan 16, 2024 | 6.95 | 7.14 | 6.65 | 6.86 | 6.86 | 12,600 |
Jan 12, 2024 | 7.14 | 7.14 | 6.72 | 6.80 | 6.80 | 22,700 |
Jan 11, 2024 | 6.75 | 7.00 | 6.63 | 6.95 | 6.95 | 9,700 |
Jan 10, 2024 | 6.93 | 7.09 | 6.75 | 7.00 | 7.00 | 23,500 |
Jan 09, 2024 | 7.03 | 7.14 | 6.99 | 7.14 | 7.14 | 9,100 |
Jan 08, 2024 | 6.91 | 7.07 | 6.91 | 7.05 | 7.05 | 24,200 |
Jan 05, 2024 | 6.99 | 7.03 | 6.94 | 7.00 | 7.00 | 12,300 |
Jan 04, 2024 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | 14,600 |
Jan 03, 2024 | 6.90 | 7.05 | 6.87 | 7.00 | 7.00 | 35,200 |
Jan 02, 2024 | 7.20 | 7.20 | 6.82 | 7.10 | 7.10 | 13,700 |
Dec 29, 2023 | 7.01 | 7.44 | 7.01 | 7.15 | 7.15 | 337,300 |
Dec 28, 2023 | 6.76 | 7.23 | 6.76 | 7.08 | 7.08 | 125,500 |
Dec 27, 2023 | 6.90 | 6.96 | 6.71 | 6.95 | 6.95 | 124,300 |
Dec 26, 2023 | 6.85 | 6.90 | 6.65 | 6.90 | 6.90 | 12,300 |
Dec 22, 2023 | 6.91 | 6.94 | 6.37 | 6.85 | 6.85 | 21,000 |
Dec 21, 2023 | 6.79 | 6.85 | 6.76 | 6.85 | 6.85 | 12,200 |
Dec 20, 2023 | 6.62 | 6.88 | 6.55 | 6.83 | 6.83 | 17,000 |
Dec 19, 2023 | 6.90 | 6.92 | 6.71 | 6.82 | 6.82 | 22,200 |
Dec 18, 2023 | 6.85 | 6.94 | 6.80 | 6.94 | 6.94 | 20,700 |
Dec 15, 2023 | 6.82 | 6.91 | 6.59 | 6.90 | 6.90 | 27,200 |
Dec 14, 2023 | 7.00 | 7.00 | 6.76 | 6.95 | 6.95 | 14,900 |
Dec 13, 2023 | 6.77 | 7.00 | 6.73 | 7.00 | 7.00 | 16,300 |
Dec 12, 2023 | 6.80 | 6.95 | 6.65 | 6.95 | 6.95 | 25,700 |
Dec 11, 2023 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 7,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |