Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 11.00 | 11.18 | 10.94 | 11.14 | 11.14 | 204,100 |
Apr 19, 2024 | 10.78 | 11.02 | 10.78 | 11.02 | 11.02 | 249,100 |
Apr 18, 2024 | 10.72 | 10.80 | 10.67 | 10.76 | 10.76 | 233,400 |
Apr 17, 2024 | 10.73 | 10.88 | 10.65 | 10.65 | 10.65 | 330,900 |
Apr 16, 2024 | 10.70 | 10.78 | 10.62 | 10.65 | 10.65 | 392,600 |
Apr 15, 2024 | 11.21 | 11.21 | 10.76 | 10.78 | 10.78 | 435,900 |
Apr 12, 2024 | 11.63 | 11.67 | 11.06 | 11.10 | 11.10 | 845,500 |
Apr 11, 2024 | 11.70 | 11.88 | 11.59 | 11.63 | 11.63 | 362,200 |
Apr 10, 2024 | 11.85 | 11.90 | 11.56 | 11.68 | 11.68 | 880,000 |
Apr 09, 2024 | 11.32 | 11.95 | 11.15 | 11.88 | 11.88 | 871,400 |
Apr 08, 2024 | 11.07 | 11.19 | 10.97 | 11.01 | 11.01 | 256,900 |
Apr 05, 2024 | 11.06 | 11.13 | 10.97 | 11.03 | 11.03 | 317,500 |
Apr 04, 2024 | 11.10 | 11.18 | 10.88 | 11.06 | 11.06 | 505,100 |
Apr 03, 2024 | 11.04 | 11.14 | 10.99 | 11.03 | 11.03 | 515,200 |
Apr 02, 2024 | 10.93 | 11.03 | 10.91 | 11.01 | 11.01 | 506,600 |
Apr 01, 2024 | 11.02 | 11.11 | 10.84 | 10.90 | 10.90 | 537,600 |
Mar 28, 2024 | 10.97 | 11.17 | 10.97 | 11.02 | 11.02 | 440,800 |
Mar 27, 2024 | 10.80 | 10.97 | 10.78 | 10.95 | 10.95 | 449,900 |
Mar 26, 2024 | 10.87 | 11.01 | 10.77 | 10.80 | 10.80 | 689,900 |
Mar 25, 2024 | 10.65 | 10.87 | 10.57 | 10.79 | 10.79 | 554,700 |
Mar 22, 2024 | 10.69 | 10.81 | 10.64 | 10.65 | 10.65 | 375,000 |
Mar 21, 2024 | 10.64 | 10.71 | 10.49 | 10.62 | 10.62 | 376,300 |
Mar 20, 2024 | 10.40 | 10.67 | 10.31 | 10.63 | 10.63 | 401,100 |
Mar 19, 2024 | 10.45 | 10.52 | 10.36 | 10.37 | 10.37 | 353,100 |
Mar 18, 2024 | 10.03 | 10.57 | 10.03 | 10.53 | 10.53 | 504,400 |
Mar 15, 2024 | 10.35 | 10.42 | 9.71 | 10.03 | 10.03 | 1,052,400 |
Mar 14, 2024 | 10.60 | 10.60 | 10.29 | 10.32 | 10.32 | 443,400 |
Mar 13, 2024 | 10.16 | 10.56 | 10.16 | 10.40 | 10.40 | 500,500 |
Mar 12, 2024 | 10.24 | 10.25 | 10.16 | 10.20 | 10.20 | 261,700 |
Mar 11, 2024 | 10.10 | 10.19 | 10.07 | 10.18 | 10.18 | 250,900 |
Mar 08, 2024 | 10.07 | 10.15 | 9.95 | 10.11 | 10.11 | 266,300 |
Mar 07, 2024 | 10.18 | 10.21 | 10.03 | 10.04 | 10.04 | 268,000 |
Mar 06, 2024 | 10.12 | 10.17 | 10.04 | 10.13 | 10.13 | 359,400 |
Mar 05, 2024 | 9.96 | 10.11 | 9.96 | 10.01 | 10.01 | 338,600 |
Mar 04, 2024 | 10.09 | 10.24 | 9.86 | 9.95 | 9.95 | 474,900 |
Mar 01, 2024 | 10.10 | 10.18 | 9.97 | 10.08 | 10.08 | 562,800 |
Feb 29, 2024 | 10.07 | 10.10 | 9.92 | 10.04 | 10.04 | 559,000 |
Feb 28, 2024 | 9.98 | 10.11 | 9.90 | 9.98 | 9.98 | 318,700 |
Feb 27, 2024 | 9.93 | 10.12 | 9.91 | 9.99 | 9.99 | 368,600 |
Feb 26, 2024 | 9.93 | 9.93 | 9.78 | 9.88 | 9.88 | 405,500 |
Feb 23, 2024 | 10.00 | 10.04 | 9.89 | 9.95 | 9.95 | 334,400 |
Feb 22, 2024 | 9.88 | 10.09 | 9.88 | 10.01 | 10.01 | 325,400 |
Feb 21, 2024 | 9.93 | 10.05 | 9.89 | 9.93 | 9.93 | 383,700 |
Feb 20, 2024 | 9.85 | 10.03 | 9.82 | 9.93 | 9.93 | 404,500 |
Feb 16, 2024 | 9.68 | 9.95 | 9.64 | 9.92 | 9.92 | 591,600 |
Feb 15, 2024 | 9.67 | 9.80 | 9.61 | 9.71 | 9.71 | 410,500 |
Feb 14, 2024 | 9.54 | 9.72 | 9.54 | 9.63 | 9.63 | 419,900 |
Feb 13, 2024 | 9.70 | 9.78 | 9.48 | 9.51 | 9.51 | 558,300 |
Feb 12, 2024 | 9.83 | 9.96 | 9.80 | 9.84 | 9.84 | 552,100 |
Feb 09, 2024 | 9.81 | 9.97 | 9.79 | 9.83 | 9.83 | 444,500 |
Feb 08, 2024 | 10.19 | 10.19 | 9.72 | 9.78 | 9.78 | 818,700 |
Feb 07, 2024 | 10.44 | 10.45 | 10.20 | 10.21 | 10.21 | 496,400 |
Feb 06, 2024 | 10.23 | 10.44 | 10.11 | 10.44 | 10.44 | 566,400 |
Feb 05, 2024 | 10.51 | 10.51 | 10.16 | 10.20 | 10.20 | 560,200 |
Feb 02, 2024 | 10.41 | 10.65 | 10.36 | 10.56 | 10.56 | 463,600 |
Feb 01, 2024 | 10.31 | 10.40 | 10.23 | 10.35 | 10.35 | 358,400 |
Jan 31, 2024 | 10.34 | 10.48 | 10.21 | 10.23 | 10.23 | 461,700 |
Jan 30, 2024 | 10.23 | 10.31 | 10.12 | 10.31 | 10.31 | 688,000 |
Jan 29, 2024 | 10.17 | 10.29 | 10.14 | 10.25 | 10.25 | 837,100 |
Jan 26, 2024 | 10.17 | 10.29 | 10.15 | 10.18 | 10.18 | 406,300 |
Jan 25, 2024 | 10.01 | 10.19 | 10.00 | 10.15 | 10.15 | 304,300 |
Jan 24, 2024 | 10.13 | 10.17 | 9.92 | 9.92 | 9.92 | 332,700 |
Jan 23, 2024 | 10.00 | 10.11 | 9.83 | 9.98 | 9.98 | 963,200 |
Jan 22, 2024 | 9.87 | 10.13 | 9.60 | 9.97 | 9.97 | 986,400 |
Jan 19, 2024 | 10.10 | 10.16 | 9.94 | 10.13 | 10.13 | 606,100 |
Jan 18, 2024 | 10.15 | 10.23 | 10.01 | 10.12 | 10.12 | 502,500 |
Jan 17, 2024 | 10.35 | 10.35 | 10.02 | 10.05 | 10.05 | 795,900 |
Jan 16, 2024 | 10.60 | 10.60 | 10.25 | 10.47 | 10.47 | 1,152,900 |
Jan 12, 2024 | 10.94 | 10.99 | 10.64 | 10.65 | 10.65 | 772,200 |
Jan 11, 2024 | 10.60 | 10.99 | 10.55 | 10.85 | 10.85 | 541,700 |
Jan 10, 2024 | 10.81 | 10.93 | 10.53 | 10.58 | 10.58 | 537,000 |
Jan 09, 2024 | 10.90 | 11.01 | 10.80 | 10.80 | 10.80 | 381,900 |
Jan 08, 2024 | 10.81 | 10.99 | 10.74 | 10.93 | 10.93 | 335,700 |
Jan 05, 2024 | 10.80 | 10.93 | 10.70 | 10.79 | 10.79 | 313,400 |
Jan 04, 2024 | 10.85 | 11.01 | 10.77 | 10.81 | 10.81 | 378,800 |
Jan 03, 2024 | 10.89 | 11.00 | 10.75 | 10.90 | 10.90 | 540,400 |
Jan 02, 2024 | 11.06 | 11.06 | 10.87 | 10.89 | 10.89 | 340,400 |
Dec 29, 2023 | 11.06 | 11.14 | 11.05 | 11.10 | 11.10 | 220,900 |
Dec 28, 2023 | 11.15 | 11.15 | 11.03 | 11.06 | 11.06 | 195,900 |
Dec 27, 2023 | 11.26 | 11.26 | 11.07 | 11.12 | 11.12 | 327,200 |
Dec 26, 2023 | 11.20 | 11.25 | 11.13 | 11.18 | 11.18 | 337,800 |
Dec 22, 2023 | 11.07 | 11.27 | 11.02 | 11.09 | 11.09 | 377,000 |
Dec 21, 2023 | 11.16 | 11.18 | 10.89 | 11.02 | 11.02 | 566,600 |
Dec 20, 2023 | 11.22 | 11.36 | 11.00 | 11.00 | 11.00 | 406,800 |
Dec 19, 2023 | 11.43 | 11.58 | 11.25 | 11.26 | 11.26 | 579,800 |
Dec 18, 2023 | 11.50 | 11.54 | 11.30 | 11.37 | 11.37 | 611,900 |
Dec 15, 2023 | 11.53 | 11.57 | 11.22 | 11.39 | 11.39 | 709,800 |
Dec 14, 2023 | 11.61 | 11.81 | 11.44 | 11.56 | 11.56 | 523,800 |
Dec 13, 2023 | 11.18 | 11.64 | 11.05 | 11.54 | 11.54 | 1,225,800 |
Dec 12, 2023 | 10.90 | 11.38 | 10.86 | 11.14 | 11.14 | 1,080,100 |
Dec 11, 2023 | 10.41 | 10.99 | 10.28 | 10.94 | 10.94 | 1,204,400 |
Dec 08, 2023 | 11.06 | 11.14 | 10.15 | 10.44 | 10.44 | 2,470,300 |
Dec 07, 2023 | 12.17 | 12.23 | 11.95 | 12.00 | 12.00 | 710,800 |
Dec 06, 2023 | 12.45 | 12.46 | 11.92 | 12.13 | 12.13 | 1,581,400 |
Dec 05, 2023 | 11.56 | 12.51 | 11.47 | 12.35 | 12.35 | 2,436,000 |
Dec 04, 2023 | 11.10 | 11.31 | 11.01 | 11.03 | 11.03 | 542,300 |
Dec 01, 2023 | 11.36 | 11.45 | 11.12 | 11.20 | 11.20 | 731,800 |
Nov 30, 2023 | 11.38 | 11.85 | 11.34 | 11.46 | 11.46 | 1,278,600 |
Nov 29, 2023 | 11.21 | 11.43 | 11.03 | 11.29 | 11.29 | 567,900 |
Nov 28, 2023 | 11.37 | 11.40 | 11.17 | 11.20 | 11.20 | 616,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |