Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.66 | 10.66 | 10.36 | 10.41 | 10.41 | 40,826 |
Apr 24, 2024 | 10.80 | 10.88 | 10.73 | 10.77 | 10.77 | 102,700 |
Apr 23, 2024 | 10.53 | 10.75 | 10.53 | 10.70 | 10.70 | 82,300 |
Apr 22, 2024 | 10.72 | 10.77 | 10.67 | 10.75 | 10.75 | 74,700 |
Apr 19, 2024 | 10.95 | 10.95 | 10.60 | 10.75 | 10.75 | 48,300 |
Apr 18, 2024 | 11.48 | 11.48 | 11.05 | 11.09 | 11.09 | 44,800 |
Apr 17, 2024 | 11.24 | 11.27 | 11.13 | 11.19 | 11.19 | 26,500 |
Apr 16, 2024 | 11.75 | 11.75 | 11.36 | 11.41 | 11.41 | 35,900 |
Apr 15, 2024 | 11.44 | 11.76 | 11.44 | 11.51 | 11.51 | 34,800 |
Apr 12, 2024 | 11.41 | 11.53 | 11.31 | 11.46 | 11.46 | 22,700 |
Apr 11, 2024 | 11.50 | 11.65 | 11.50 | 11.62 | 11.62 | 47,400 |
Apr 10, 2024 | 11.60 | 11.60 | 11.44 | 11.51 | 11.51 | 51,600 |
Apr 09, 2024 | 11.56 | 11.59 | 11.46 | 11.50 | 11.50 | 18,200 |
Apr 08, 2024 | 11.49 | 11.60 | 11.49 | 11.56 | 11.56 | 17,300 |
Apr 05, 2024 | 11.22 | 11.45 | 11.22 | 11.37 | 11.37 | 37,900 |
Apr 04, 2024 | 11.35 | 11.42 | 11.18 | 11.21 | 11.21 | 70,700 |
Apr 03, 2024 | 11.20 | 11.30 | 11.12 | 11.28 | 11.28 | 206,900 |
Apr 02, 2024 | 10.94 | 10.94 | 10.87 | 10.94 | 10.94 | 69,600 |
Apr 01, 2024 | 11.14 | 11.14 | 10.98 | 11.09 | 11.09 | 44,300 |
Mar 28, 2024 | 11.01 | 11.50 | 11.01 | 11.30 | 11.30 | 15,200 |
Mar 27, 2024 | 11.20 | 11.50 | 11.20 | 11.31 | 11.31 | 28,900 |
Mar 26, 2024 | 11.48 | 11.50 | 11.35 | 11.43 | 11.43 | 39,000 |
Mar 25, 2024 | 11.33 | 11.38 | 11.16 | 11.17 | 11.17 | 144,600 |
Mar 22, 2024 | 11.33 | 11.48 | 11.33 | 11.38 | 11.38 | 39,500 |
Mar 21, 2024 | 11.42 | 11.42 | 11.28 | 11.28 | 11.28 | 19,700 |
Mar 20, 2024 | 11.25 | 11.48 | 11.15 | 11.42 | 11.42 | 40,000 |
Mar 19, 2024 | 11.00 | 11.25 | 10.98 | 11.24 | 11.24 | 47,800 |
Mar 18, 2024 | 10.65 | 11.22 | 10.62 | 10.89 | 10.89 | 27,600 |
Mar 15, 2024 | 10.65 | 10.72 | 10.62 | 10.64 | 10.64 | 42,000 |
Mar 14, 2024 | 10.27 | 10.58 | 10.27 | 10.51 | 10.51 | 21,100 |
Mar 13, 2024 | 10.16 | 10.78 | 10.16 | 10.47 | 10.47 | 38,400 |
Mar 12, 2024 | 10.25 | 10.87 | 10.25 | 10.58 | 10.58 | 86,000 |
Mar 11, 2024 | 10.65 | 10.65 | 10.26 | 10.26 | 10.26 | 27,000 |
Mar 08, 2024 | 10.81 | 10.81 | 10.50 | 10.52 | 10.52 | 31,000 |
Mar 07, 2024 | 10.98 | 10.98 | 10.78 | 10.96 | 10.96 | 63,300 |
Mar 06, 2024 | 11.30 | 11.47 | 11.30 | 11.42 | 11.42 | 35,700 |
Mar 05, 2024 | 10.72 | 11.24 | 10.72 | 11.04 | 11.04 | 20,300 |
Mar 04, 2024 | 11.13 | 11.24 | 10.85 | 11.03 | 11.03 | 28,000 |
Mar 01, 2024 | 11.02 | 11.28 | 11.02 | 11.23 | 11.23 | 57,800 |
Feb 29, 2024 | 11.20 | 11.64 | 11.20 | 11.22 | 11.22 | 38,300 |
Feb 28, 2024 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | 83,400 |
Feb 27, 2024 | 11.59 | 11.59 | 11.08 | 11.15 | 11.15 | 63,200 |
Feb 26, 2024 | 11.25 | 11.35 | 11.03 | 11.10 | 11.10 | 36,100 |
Feb 23, 2024 | 11.57 | 11.57 | 11.05 | 11.19 | 11.19 | 30,800 |
Feb 22, 2024 | 11.15 | 11.15 | 10.98 | 11.15 | 11.15 | 52,200 |
Feb 21, 2024 | 11.02 | 11.24 | 10.97 | 11.06 | 11.06 | 54,800 |
Feb 20, 2024 | 11.13 | 11.18 | 11.05 | 11.05 | 11.05 | 22,900 |
Feb 16, 2024 | 10.88 | 11.25 | 10.88 | 11.01 | 11.01 | 31,900 |
Feb 15, 2024 | 11.56 | 11.56 | 11.15 | 11.24 | 11.24 | 96,400 |
Feb 14, 2024 | 10.83 | 11.06 | 10.83 | 11.05 | 11.05 | 87,500 |
Feb 13, 2024 | 11.00 | 11.13 | 10.95 | 11.06 | 11.06 | 33,700 |
Feb 12, 2024 | 10.83 | 10.94 | 10.83 | 10.90 | 10.90 | 24,700 |
Feb 09, 2024 | 10.86 | 10.86 | 10.71 | 10.83 | 10.83 | 120,900 |
Feb 08, 2024 | 10.85 | 10.93 | 10.75 | 10.84 | 10.84 | 534,700 |
Feb 07, 2024 | 10.42 | 10.49 | 10.42 | 10.49 | 10.49 | 317,600 |
Feb 06, 2024 | 10.08 | 10.25 | 10.01 | 10.24 | 10.24 | 110,900 |
Feb 05, 2024 | 10.07 | 10.07 | 9.94 | 10.00 | 10.00 | 28,200 |
Feb 02, 2024 | 9.93 | 10.03 | 9.89 | 10.03 | 10.03 | 106,100 |
Feb 01, 2024 | 9.97 | 10.00 | 9.91 | 10.00 | 10.00 | 13,000 |
Jan 31, 2024 | 10.08 | 10.08 | 9.98 | 9.99 | 9.99 | 95,200 |
Jan 30, 2024 | 9.93 | 9.98 | 9.91 | 9.98 | 9.98 | 31,600 |
Jan 29, 2024 | 9.90 | 10.01 | 9.86 | 9.99 | 9.99 | 75,500 |
Jan 26, 2024 | 9.77 | 9.87 | 9.74 | 9.86 | 9.86 | 25,200 |
Jan 25, 2024 | 9.80 | 9.80 | 9.71 | 9.73 | 9.73 | 149,100 |
Jan 24, 2024 | 9.92 | 9.92 | 9.77 | 9.85 | 9.85 | 15,200 |
Jan 23, 2024 | 9.90 | 9.96 | 9.76 | 9.94 | 9.94 | 19,900 |
Jan 22, 2024 | 9.93 | 10.03 | 9.93 | 10.01 | 10.01 | 40,200 |
Jan 19, 2024 | 9.79 | 9.80 | 9.69 | 9.76 | 9.76 | 13,800 |
Jan 18, 2024 | 9.63 | 9.81 | 9.63 | 9.80 | 9.80 | 39,300 |
Jan 17, 2024 | 9.59 | 9.59 | 9.54 | 9.59 | 9.59 | 90,600 |
Jan 16, 2024 | 9.78 | 9.78 | 9.65 | 9.66 | 9.66 | 28,400 |
Jan 12, 2024 | 9.79 | 9.83 | 9.71 | 9.76 | 9.76 | 23,400 |
Jan 11, 2024 | 9.75 | 9.86 | 9.71 | 9.82 | 9.82 | 36,600 |
Jan 10, 2024 | 9.80 | 9.80 | 9.60 | 9.67 | 9.67 | 117,000 |
Jan 09, 2024 | 9.69 | 9.69 | 9.42 | 9.49 | 9.49 | 94,400 |
Jan 08, 2024 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 27,800 |
Jan 05, 2024 | 9.50 | 9.66 | 9.43 | 9.54 | 9.54 | 51,100 |
Jan 04, 2024 | 9.11 | 9.41 | 9.11 | 9.35 | 9.35 | 82,900 |
Jan 03, 2024 | 9.02 | 9.07 | 8.95 | 8.99 | 8.99 | 41,700 |
Jan 02, 2024 | 9.27 | 9.27 | 8.98 | 8.98 | 8.98 | 28,000 |
Dec 29, 2023 | 9.00 | 9.11 | 9.00 | 9.07 | 9.07 | 28,000 |
Dec 28, 2023 | 8.99 | 9.06 | 8.97 | 9.02 | 9.02 | 60,400 |
Dec 27, 2023 | 9.14 | 9.14 | 8.92 | 8.97 | 8.97 | 29,800 |
Dec 26, 2023 | 9.14 | 9.14 | 8.96 | 9.01 | 9.01 | 20,800 |
Dec 22, 2023 | 9.19 | 9.19 | 9.04 | 9.06 | 9.06 | 23,600 |
Dec 21, 2023 | 9.14 | 9.14 | 8.92 | 9.01 | 9.01 | 66,400 |
Dec 20, 2023 | 9.04 | 9.20 | 8.90 | 9.07 | 9.07 | 59,200 |
Dec 19, 2023 | 9.00 | 9.06 | 8.97 | 9.02 | 9.02 | 79,100 |
Dec 18, 2023 | 8.72 | 8.99 | 8.72 | 8.94 | 8.94 | 54,700 |
Dec 15, 2023 | 8.84 | 8.92 | 8.84 | 8.84 | 8.84 | 43,600 |
Dec 14, 2023 | 8.31 | 8.79 | 8.31 | 8.63 | 8.63 | 114,600 |
Dec 13, 2023 | 8.84 | 8.90 | 8.78 | 8.89 | 8.89 | 124,000 |
Dec 12, 2023 | 8.65 | 9.21 | 8.65 | 8.99 | 8.99 | 33,700 |
Dec 11, 2023 | 9.15 | 9.15 | 8.88 | 8.96 | 8.96 | 33,900 |
Dec 08, 2023 | 9.03 | 9.03 | 8.81 | 8.92 | 8.92 | 68,500 |
Dec 07, 2023 | 9.09 | 9.11 | 8.94 | 9.03 | 9.03 | 83,600 |
Dec 06, 2023 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 35,700 |
Dec 05, 2023 | 8.98 | 9.05 | 8.98 | 9.02 | 9.02 | 39,600 |
Dec 04, 2023 | 8.98 | 8.98 | 8.63 | 8.76 | 8.76 | 46,600 |
Dec 01, 2023 | 8.91 | 8.97 | 8.90 | 8.97 | 8.97 | 32,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |