Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.54 | 10.54 | 10.29 | 10.43 | 10.43 | 860,903 |
May 02, 2024 | 10.69 | 10.69 | 9.80 | 10.54 | 10.54 | 1,342,300 |
May 01, 2024 | 10.90 | 11.09 | 10.77 | 11.03 | 11.03 | 673,000 |
Apr 30, 2024 | 11.16 | 11.16 | 10.97 | 10.98 | 10.98 | 681,700 |
Apr 29, 2024 | 11.43 | 11.47 | 11.03 | 11.18 | 11.18 | 520,000 |
Apr 26, 2024 | 11.18 | 11.40 | 11.12 | 11.36 | 11.36 | 393,100 |
Apr 25, 2024 | 11.32 | 11.42 | 10.94 | 11.07 | 11.07 | 521,400 |
Apr 24, 2024 | 11.46 | 11.52 | 11.36 | 11.50 | 11.50 | 481,800 |
Apr 23, 2024 | 11.18 | 11.50 | 11.18 | 11.47 | 11.47 | 760,600 |
Apr 22, 2024 | 11.26 | 11.28 | 11.15 | 11.16 | 11.16 | 367,900 |
Apr 19, 2024 | 10.90 | 11.24 | 10.90 | 11.20 | 11.20 | 823,300 |
Apr 18, 2024 | 11.05 | 11.06 | 10.93 | 10.96 | 10.96 | 616,500 |
Apr 17, 2024 | 11.35 | 11.35 | 10.96 | 11.06 | 11.06 | 451,300 |
Apr 16, 2024 | 10.95 | 11.28 | 10.82 | 11.26 | 11.26 | 728,500 |
Apr 15, 2024 | 10.87 | 11.10 | 10.74 | 10.82 | 10.82 | 468,600 |
Apr 12, 2024 | 11.22 | 11.29 | 10.70 | 10.85 | 10.85 | 639,200 |
Apr 11, 2024 | 11.14 | 11.30 | 11.01 | 11.26 | 11.26 | 716,900 |
Apr 10, 2024 | 10.67 | 11.15 | 10.63 | 11.05 | 11.05 | 1,048,100 |
Apr 09, 2024 | 10.83 | 10.85 | 10.68 | 10.72 | 10.72 | 414,800 |
Apr 08, 2024 | 10.61 | 10.87 | 10.60 | 10.83 | 10.83 | 394,700 |
Apr 05, 2024 | 10.71 | 10.77 | 10.64 | 10.64 | 10.64 | 346,800 |
Apr 04, 2024 | 10.95 | 11.09 | 10.69 | 10.71 | 10.71 | 272,400 |
Apr 03, 2024 | 10.96 | 11.02 | 10.88 | 10.92 | 10.92 | 301,900 |
Apr 02, 2024 | 11.00 | 11.03 | 10.84 | 10.91 | 10.91 | 464,900 |
Apr 01, 2024 | 11.38 | 11.40 | 11.03 | 11.11 | 11.11 | 550,800 |
Mar 28, 2024 | 11.11 | 11.38 | 10.96 | 11.33 | 11.33 | 757,900 |
Mar 27, 2024 | 11.27 | 11.27 | 11.07 | 11.10 | 11.10 | 400,100 |
Mar 26, 2024 | 10.80 | 11.22 | 10.76 | 11.08 | 11.08 | 623,100 |
Mar 25, 2024 | 10.78 | 10.85 | 10.76 | 10.78 | 10.78 | 336,000 |
Mar 22, 2024 | 10.85 | 10.92 | 10.75 | 10.78 | 10.78 | 457,200 |
Mar 21, 2024 | 10.70 | 10.82 | 10.70 | 10.71 | 10.71 | 429,900 |
Mar 20, 2024 | 10.45 | 10.70 | 10.35 | 10.64 | 10.64 | 281,900 |
Mar 19, 2024 | 10.30 | 10.54 | 10.30 | 10.43 | 10.43 | 373,400 |
Mar 18, 2024 | 10.41 | 10.47 | 10.29 | 10.29 | 10.29 | 363,400 |
Mar 15, 2024 | 10.42 | 10.51 | 10.31 | 10.45 | 10.45 | 419,800 |
Mar 14, 2024 | 10.60 | 10.60 | 10.33 | 10.45 | 10.45 | 589,100 |
Mar 13, 2024 | 10.65 | 10.70 | 10.58 | 10.60 | 10.60 | 231,800 |
Mar 12, 2024 | 10.59 | 10.70 | 10.45 | 10.66 | 10.66 | 256,500 |
Mar 11, 2024 | 10.61 | 10.68 | 10.46 | 10.59 | 10.59 | 203,600 |
Mar 08, 2024 | 10.54 | 10.74 | 10.52 | 10.60 | 10.60 | 315,900 |
Mar 07, 2024 | 10.44 | 10.58 | 10.38 | 10.45 | 10.45 | 419,400 |
Mar 06, 2024 | 10.44 | 10.48 | 10.35 | 10.39 | 10.39 | 377,200 |
Mar 05, 2024 | 10.26 | 10.50 | 10.24 | 10.44 | 10.44 | 266,800 |
Mar 04, 2024 | 10.23 | 10.44 | 10.23 | 10.27 | 10.27 | 460,500 |
Mar 01, 2024 | 10.52 | 10.53 | 10.18 | 10.23 | 10.23 | 945,700 |
Feb 29, 2024 | 10.61 | 10.76 | 10.45 | 10.49 | 10.49 | 702,700 |
Feb 28, 2024 | 10.63 | 10.72 | 10.58 | 10.59 | 10.59 | 684,700 |
Feb 27, 2024 | 10.61 | 10.75 | 10.52 | 10.63 | 10.63 | 366,400 |
Feb 26, 2024 | 10.75 | 10.84 | 10.55 | 10.55 | 10.55 | 403,400 |
Feb 23, 2024 | 10.69 | 10.80 | 10.59 | 10.71 | 10.71 | 324,700 |
Feb 22, 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 10.63 | 702,700 |
Feb 21, 2024 | 10.94 | 11.05 | 10.49 | 10.62 | 10.62 | 993,000 |
Feb 20, 2024 | 10.69 | 10.96 | 10.60 | 10.96 | 10.96 | 677,500 |
Feb 16, 2024 | 10.90 | 10.90 | 10.65 | 10.68 | 10.68 | 1,377,200 |
Feb 15, 2024 | 10.87 | 10.99 | 10.69 | 10.87 | 10.87 | 1,277,100 |
Feb 14, 2024 | 10.45 | 10.78 | 10.44 | 10.75 | 10.75 | 715,700 |
Feb 13, 2024 | 10.25 | 10.51 | 10.10 | 10.42 | 10.42 | 769,600 |
Feb 12, 2024 | 10.19 | 10.57 | 10.19 | 10.45 | 10.45 | 892,100 |
Feb 09, 2024 | 10.00 | 10.24 | 9.96 | 10.19 | 10.19 | 732,800 |
Feb 08, 2024 | 10.04 | 10.25 | 9.97 | 10.00 | 10.00 | 683,700 |
Feb 07, 2024 | 10.05 | 10.10 | 9.92 | 10.04 | 10.04 | 629,200 |
Feb 06, 2024 | 10.29 | 10.34 | 10.00 | 10.04 | 10.04 | 814,800 |
Feb 05, 2024 | 10.27 | 10.34 | 9.91 | 10.31 | 10.31 | 1,094,000 |
Feb 02, 2024 | 10.00 | 10.24 | 9.69 | 10.06 | 10.06 | 1,568,600 |
Feb 01, 2024 | 9.23 | 9.90 | 9.21 | 9.59 | 9.59 | 2,716,700 |
Jan 31, 2024 | 8.54 | 8.76 | 8.54 | 8.60 | 8.60 | 483,200 |
Jan 30, 2024 | 8.77 | 8.77 | 8.62 | 8.63 | 8.63 | 236,600 |
Jan 29, 2024 | 8.64 | 8.78 | 8.59 | 8.78 | 8.78 | 574,100 |
Jan 26, 2024 | 8.76 | 8.80 | 8.20 | 8.65 | 8.65 | 222,800 |
Jan 25, 2024 | 8.74 | 8.79 | 8.71 | 8.73 | 8.73 | 340,000 |
Jan 24, 2024 | 8.71 | 8.76 | 8.65 | 8.69 | 8.69 | 213,600 |
Jan 23, 2024 | 8.70 | 8.73 | 8.64 | 8.65 | 8.65 | 317,600 |
Jan 22, 2024 | 8.49 | 8.67 | 8.49 | 8.65 | 8.65 | 273,000 |
Jan 19, 2024 | 8.45 | 8.45 | 8.26 | 8.42 | 8.42 | 462,800 |
Jan 18, 2024 | 8.55 | 8.60 | 8.39 | 8.42 | 8.42 | 191,100 |
Jan 17, 2024 | 8.52 | 8.54 | 8.47 | 8.52 | 8.52 | 511,000 |
Jan 16, 2024 | 8.47 | 8.57 | 8.44 | 8.56 | 8.56 | 355,900 |
Jan 12, 2024 | 8.58 | 8.60 | 8.48 | 8.54 | 8.54 | 211,700 |
Jan 11, 2024 | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | 206,400 |
Jan 10, 2024 | 8.50 | 8.60 | 8.46 | 8.57 | 8.57 | 224,000 |
Jan 09, 2024 | 8.53 | 8.55 | 8.48 | 8.50 | 8.50 | 318,700 |
Jan 08, 2024 | 8.57 | 8.64 | 8.55 | 8.64 | 8.64 | 295,500 |
Jan 05, 2024 | 8.70 | 8.80 | 8.58 | 8.58 | 8.58 | 246,000 |
Jan 04, 2024 | 8.70 | 8.81 | 8.69 | 8.70 | 8.70 | 285,400 |
Jan 03, 2024 | 8.70 | 8.80 | 8.65 | 8.71 | 8.71 | 249,500 |
Jan 02, 2024 | 8.73 | 8.77 | 8.66 | 8.72 | 8.72 | 292,000 |
Dec 29, 2023 | 8.75 | 8.83 | 8.66 | 8.74 | 8.74 | 604,800 |
Dec 28, 2023 | 8.83 | 8.86 | 8.72 | 8.76 | 8.76 | 160,000 |
Dec 27, 2023 | 8.94 | 8.97 | 8.87 | 8.87 | 8.87 | 369,700 |
Dec 26, 2023 | 8.86 | 8.96 | 8.86 | 8.94 | 8.94 | 116,100 |
Dec 22, 2023 | 9.00 | 9.03 | 8.85 | 8.88 | 8.88 | 207,000 |
Dec 21, 2023 | 8.94 | 9.05 | 8.90 | 8.95 | 8.95 | 578,200 |
Dec 20, 2023 | 8.88 | 9.07 | 8.85 | 8.92 | 8.92 | 452,100 |
Dec 19, 2023 | 8.94 | 9.00 | 8.81 | 8.92 | 8.92 | 388,700 |
Dec 18, 2023 | 8.76 | 8.89 | 8.67 | 8.84 | 8.84 | 354,400 |
Dec 15, 2023 | 8.99 | 8.99 | 8.71 | 8.72 | 8.72 | 1,051,500 |
Dec 14, 2023 | 8.99 | 9.00 | 8.80 | 8.91 | 8.91 | 408,800 |
Dec 13, 2023 | 8.66 | 8.97 | 8.66 | 8.90 | 8.90 | 662,700 |
Dec 12, 2023 | 8.65 | 8.75 | 8.62 | 8.66 | 8.66 | 245,000 |
Dec 11, 2023 | 8.70 | 8.72 | 8.61 | 8.67 | 8.67 | 232,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |