Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 11.23 | 11.60 | 11.15 | 11.60 | 11.60 | 4,600 |
Apr 30, 2024 | 11.72 | 11.73 | 11.51 | 11.60 | 11.60 | 11,000 |
Apr 29, 2024 | 11.67 | 11.83 | 11.64 | 11.83 | 11.83 | 192,100 |
Apr 26, 2024 | 11.62 | 11.73 | 11.58 | 11.71 | 11.71 | 304,200 |
Apr 25, 2024 | 11.17 | 11.51 | 11.16 | 11.51 | 11.51 | 132,200 |
Apr 24, 2024 | 11.86 | 11.88 | 11.70 | 11.88 | 11.88 | 32,200 |
Apr 23, 2024 | 11.79 | 11.98 | 11.77 | 11.81 | 11.81 | 15,700 |
Apr 22, 2024 | 11.52 | 11.63 | 11.49 | 11.63 | 11.63 | 10,100 |
Apr 19, 2024 | 11.60 | 11.65 | 11.46 | 11.50 | 11.50 | 18,800 |
Apr 18, 2024 | 11.54 | 11.71 | 11.54 | 11.69 | 11.69 | 11,100 |
Apr 17, 2024 | 11.94 | 11.96 | 11.79 | 11.82 | 11.82 | 16,400 |
Apr 16, 2024 | 12.10 | 12.11 | 11.90 | 11.98 | 11.98 | 21,300 |
Apr 15, 2024 | 12.05 | 12.05 | 11.87 | 11.99 | 11.99 | 15,300 |
Apr 12, 2024 | 11.78 | 11.85 | 11.68 | 11.77 | 11.77 | 7,200 |
Apr 11, 2024 | 11.58 | 11.72 | 11.50 | 11.72 | 11.72 | 58,100 |
Apr 10, 2024 | 11.41 | 11.64 | 11.41 | 11.61 | 11.61 | 60,100 |
Apr 09, 2024 | 11.95 | 11.95 | 11.66 | 11.69 | 11.69 | 65,500 |
Apr 08, 2024 | 12.82 | 12.88 | 12.75 | 12.86 | 12.86 | 42,900 |
Apr 05, 2024 | 12.41 | 12.63 | 12.41 | 12.61 | 12.61 | 11,100 |
Apr 04, 2024 | 12.57 | 12.58 | 12.40 | 12.47 | 12.47 | 18,000 |
Apr 03, 2024 | 12.50 | 12.66 | 12.50 | 12.58 | 12.58 | 22,900 |
Apr 02, 2024 | 12.24 | 12.37 | 12.24 | 12.37 | 12.37 | 118,700 |
Apr 01, 2024 | 12.46 | 12.81 | 12.46 | 12.48 | 12.48 | 18,400 |
Mar 28, 2024 | 12.53 | 12.58 | 12.51 | 12.57 | 12.57 | 58,400 |
Mar 27, 2024 | 12.51 | 12.51 | 12.36 | 12.40 | 12.40 | 9,200 |
Mar 26, 2024 | 12.44 | 12.52 | 12.40 | 12.52 | 12.52 | 12,800 |
Mar 25, 2024 | 12.27 | 12.46 | 12.27 | 12.46 | 12.46 | 36,200 |
Mar 22, 2024 | 12.08 | 12.13 | 12.04 | 12.13 | 12.13 | 24,800 |
Mar 21, 2024 | 12.02 | 12.04 | 11.90 | 11.93 | 11.93 | 54,100 |
Mar 20, 2024 | 12.01 | 12.15 | 11.91 | 12.15 | 12.15 | 15,200 |
Mar 19, 2024 | 11.87 | 12.00 | 11.85 | 11.95 | 11.95 | 33,100 |
Mar 18, 2024 | 11.85 | 11.85 | 11.75 | 11.82 | 11.82 | 51,200 |
Mar 15, 2024 | 11.55 | 11.64 | 11.50 | 11.64 | 11.64 | 348,200 |
Mar 14, 2024 | 11.59 | 11.66 | 11.53 | 11.59 | 11.59 | 155,300 |
Mar 13, 2024 | 11.34 | 11.39 | 11.28 | 11.33 | 11.33 | 6,100 |
Mar 12, 2024 | 10.88 | 10.94 | 10.77 | 10.89 | 10.89 | 8,500 |
Mar 11, 2024 | 10.79 | 10.89 | 10.71 | 10.89 | 10.89 | 8,500 |
Mar 08, 2024 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | 12,800 |
Mar 07, 2024 | 11.34 | 11.41 | 11.27 | 11.36 | 11.36 | 22,500 |
Mar 06, 2024 | 11.26 | 11.44 | 11.26 | 11.42 | 11.42 | 18,300 |
Mar 05, 2024 | 11.17 | 11.29 | 11.17 | 11.25 | 11.25 | 19,900 |
Mar 04, 2024 | 11.19 | 11.20 | 11.12 | 11.14 | 11.14 | 13,900 |
Mar 01, 2024 | 10.99 | 11.04 | 10.89 | 11.02 | 11.02 | 34,300 |
Feb 29, 2024 | 10.77 | 10.83 | 10.62 | 10.62 | 10.62 | 33,600 |
Feb 28, 2024 | 10.65 | 10.68 | 10.59 | 10.63 | 10.63 | 19,900 |
Feb 27, 2024 | 10.68 | 10.68 | 10.59 | 10.63 | 10.63 | 37,900 |
Feb 26, 2024 | 10.65 | 10.80 | 10.64 | 10.80 | 10.80 | 32,400 |
Feb 23, 2024 | 10.28 | 10.31 | 10.21 | 10.29 | 10.29 | 24,500 |
Feb 22, 2024 | 10.27 | 10.30 | 10.24 | 10.30 | 10.30 | 20,200 |
Feb 21, 2024 | 10.35 | 10.35 | 10.23 | 10.27 | 10.27 | 578,000 |
Feb 20, 2024 | 10.46 | 10.48 | 10.34 | 10.46 | 10.46 | 671,600 |
Feb 16, 2024 | 10.02 | 10.18 | 10.02 | 10.10 | 10.10 | 60,000 |
Feb 15, 2024 | 9.96 | 10.02 | 9.87 | 10.00 | 10.00 | 15,300 |
Feb 14, 2024 | 9.63 | 9.87 | 9.63 | 9.77 | 9.77 | 14,000 |
Feb 13, 2024 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | 8,200 |
Feb 12, 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 6,500 |
Feb 09, 2024 | 9.22 | 9.22 | 9.08 | 9.18 | 9.18 | 9,500 |
Feb 08, 2024 | 8.86 | 8.91 | 8.77 | 8.82 | 8.82 | 5,400 |
Feb 07, 2024 | 8.97 | 9.06 | 8.92 | 9.06 | 9.06 | 36,500 |
Feb 06, 2024 | 9.02 | 9.05 | 8.99 | 9.01 | 9.01 | 4,400 |
Feb 05, 2024 | 8.70 | 8.73 | 8.65 | 8.73 | 8.73 | 1,700 |
Feb 02, 2024 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 1,000 |
Feb 01, 2024 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | 900 |
Jan 31, 2024 | 8.78 | 8.82 | 8.71 | 8.71 | 8.71 | 2,600 |
Jan 30, 2024 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | 1,600 |
Jan 29, 2024 | 8.67 | 8.75 | 8.67 | 8.69 | 8.69 | 3,500 |
Jan 26, 2024 | 8.72 | 8.73 | 8.65 | 8.65 | 8.65 | 11,300 |
Jan 25, 2024 | 8.81 | 8.89 | 8.81 | 8.87 | 8.87 | 2,400 |
Jan 24, 2024 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 2,300 |
Jan 23, 2024 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 2,400 |
Jan 22, 2024 | 8.99 | 8.99 | 8.92 | 8.92 | 8.92 | 3,100 |
Jan 19, 2024 | 8.94 | 9.02 | 8.93 | 8.97 | 8.97 | 2,800 |
Jan 18, 2024 | 9.14 | 9.14 | 9.06 | 9.12 | 9.12 | 11,400 |
Jan 17, 2024 | 9.15 | 9.22 | 9.15 | 9.18 | 9.18 | 113,500 |
Jan 16, 2024 | 9.30 | 9.30 | 9.24 | 9.26 | 9.26 | 9,200 |
Jan 12, 2024 | 9.40 | 9.46 | 9.40 | 9.44 | 9.44 | 13,900 |
Jan 11, 2024 | 9.26 | 9.30 | 9.25 | 9.30 | 9.30 | 55,600 |
Jan 10, 2024 | 9.05 | 9.06 | 9.05 | 9.06 | 9.06 | 31,200 |
Jan 09, 2024 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | 3,200 |
Jan 08, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 16,000 |
Jan 05, 2024 | 8.81 | 8.82 | 8.81 | 8.81 | 8.81 | 2,000 |
Jan 04, 2024 | 8.72 | 8.88 | 8.72 | 8.87 | 8.87 | 6,000 |
Jan 03, 2024 | 8.35 | 8.42 | 8.35 | 8.40 | 8.40 | 13,500 |
Jan 02, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 500 |
Dec 29, 2023 | 8.24 | 8.27 | 8.20 | 8.20 | 8.20 | 3,200 |
Dec 28, 2023 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 400 |
Dec 27, 2023 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 700 |
Dec 26, 2023 | 8.05 | 8.10 | 8.05 | 8.06 | 8.06 | 4,400 |
Dec 22, 2023 | 8.07 | 8.07 | 8.05 | 8.07 | 8.07 | 900 |
Dec 21, 2023 | 7.96 | 8.12 | 7.96 | 8.12 | 8.12 | 4,500 |
Dec 20, 2023 | 7.95 | 7.95 | 7.87 | 7.95 | 7.95 | 4,100 |
Dec 19, 2023 | 8.00 | 8.03 | 7.99 | 8.03 | 8.03 | 1,500 |
Dec 18, 2023 | 7.95 | 7.95 | 7.94 | 7.95 | 7.95 | 2,700 |
Dec 15, 2023 | 7.97 | 8.00 | 7.96 | 7.98 | 7.98 | 3,300 |
Dec 14, 2023 | 7.83 | 7.95 | 7.83 | 7.88 | 7.88 | 5,700 |
Dec 13, 2023 | 7.60 | 7.92 | 7.60 | 7.92 | 7.92 | 2,300 |
Dec 12, 2023 | 7.37 | 7.43 | 7.37 | 7.43 | 7.43 | 600 |
Dec 11, 2023 | 7.31 | 7.46 | 7.31 | 7.41 | 7.41 | 3,200 |
Dec 08, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4,000 |
Dec 07, 2023 | 7.26 | 7.31 | 7.25 | 7.31 | 7.31 | 5,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |