Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 700 |
Apr 29, 2024 | 10.10 | 10.63 | 10.07 | 10.07 | 10.07 | 2,600 |
Apr 26, 2024 | 10.50 | 10.80 | 9.90 | 9.90 | 9.90 | 2,400 |
Apr 25, 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 2,800 |
Apr 24, 2024 | 9.70 | 9.94 | 9.70 | 9.94 | 9.94 | 2,200 |
Apr 23, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3,600 |
Apr 22, 2024 | 10.41 | 10.41 | 9.94 | 9.94 | 9.94 | 1,300 |
Apr 19, 2024 | 10.35 | 10.41 | 10.00 | 10.00 | 10.00 | 2,800 |
Apr 18, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 17, 2024 | 10.14 | 10.41 | 10.14 | 10.41 | 10.41 | 3,200 |
Apr 16, 2024 | 10.39 | 10.39 | 9.96 | 10.25 | 10.25 | 5,500 |
Apr 15, 2024 | 10.88 | 10.88 | 10.38 | 10.38 | 10.38 | 1,500 |
Apr 12, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 6,900 |
Apr 11, 2024 | 11.04 | 11.04 | 10.55 | 10.55 | 10.55 | 1,000 |
Apr 10, 2024 | 10.71 | 10.71 | 10.45 | 10.45 | 10.45 | 1,100 |
Apr 09, 2024 | 11.00 | 11.06 | 10.75 | 10.75 | 10.75 | 7,100 |
Apr 08, 2024 | 11.29 | 11.29 | 10.86 | 11.01 | 11.01 | 2,300 |
Apr 05, 2024 | 11.05 | 11.18 | 11.03 | 11.03 | 11.03 | 32,900 |
Apr 04, 2024 | 10.85 | 11.07 | 10.54 | 11.00 | 11.00 | 58,500 |
Apr 03, 2024 | 10.74 | 10.91 | 10.65 | 10.65 | 10.65 | 2,800 |
Apr 02, 2024 | 10.75 | 10.75 | 10.51 | 10.72 | 10.72 | 3,900 |
Apr 01, 2024 | 10.75 | 10.78 | 10.37 | 10.37 | 10.37 | 520,600 |
Mar 28, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 7,000 |
Mar 27, 2024 | 10.95 | 10.95 | 10.57 | 10.60 | 10.60 | 7,800 |
Mar 26, 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 10.90 | 4,600 |
Mar 25, 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | 2,200 |
Mar 22, 2024 | 10.11 | 10.93 | 10.11 | 10.63 | 10.63 | 3,000 |
Mar 21, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Mar 20, 2024 | 9.95 | 10.44 | 9.71 | 10.44 | 10.44 | 2,500 |
Mar 19, 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 303,900 |
Mar 18, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,400 |
Mar 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,600 |
Mar 14, 2024 | 10.66 | 10.66 | 10.43 | 10.43 | 10.43 | 1,600 |
Mar 13, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200,200 |
Mar 12, 2024 | 10.60 | 10.60 | 10.28 | 10.36 | 10.36 | 2,900 |
Mar 11, 2024 | 10.80 | 10.80 | 10.58 | 10.58 | 10.58 | 700 |
Mar 08, 2024 | 10.88 | 10.88 | 10.25 | 10.25 | 10.25 | 5,200 |
Mar 07, 2024 | 11.05 | 11.05 | 10.88 | 10.88 | 10.88 | 1,200 |
Mar 06, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
Mar 05, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1,600 |
Mar 04, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 300 |
Mar 01, 2024 | 10.76 | 10.76 | 10.29 | 10.76 | 10.76 | 3,200 |
Feb 29, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1,400 |
Feb 28, 2024 | 10.43 | 10.43 | 10.05 | 10.29 | 10.29 | 7,900 |
Feb 27, 2024 | 10.29 | 10.35 | 10.05 | 10.05 | 10.05 | 4,500 |
Feb 26, 2024 | 10.55 | 10.76 | 10.47 | 10.47 | 10.47 | 900 |
Feb 23, 2024 | 11.05 | 11.05 | 10.55 | 10.55 | 10.55 | 2,400 |
Feb 22, 2024 | 10.80 | 10.93 | 10.68 | 10.68 | 10.68 | 2,200 |
Feb 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 900 |
Feb 20, 2024 | 10.80 | 11.09 | 10.80 | 11.09 | 11.09 | 1,300 |
Feb 16, 2024 | 11.35 | 11.35 | 10.45 | 10.75 | 10.75 | 7,600 |
Feb 15, 2024 | 10.91 | 11.15 | 10.68 | 10.91 | 10.91 | 14,600 |
Feb 14, 2024 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 4,400 |
Feb 13, 2024 | 10.91 | 10.96 | 10.91 | 10.91 | 10.91 | 3,300 |
Feb 12, 2024 | 10.96 | 10.96 | 10.75 | 10.96 | 10.96 | 1,100 |
Feb 09, 2024 | 11.06 | 11.06 | 10.59 | 11.06 | 11.06 | 82,100 |
Feb 08, 2024 | 10.70 | 11.29 | 10.70 | 11.29 | 11.29 | 24,600 |
Feb 07, 2024 | 11.25 | 11.25 | 10.71 | 10.71 | 10.71 | 17,100 |
Feb 06, 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 43,500 |
Feb 05, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
Feb 02, 2024 | 10.45 | 10.70 | 10.45 | 10.69 | 10.69 | 46,700 |
Feb 01, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 6,100 |
Jan 31, 2024 | 10.25 | 10.40 | 10.15 | 10.24 | 10.24 | 4,600 |
Jan 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
Jan 29, 2024 | 10.26 | 10.43 | 9.72 | 10.43 | 10.43 | 81,100 |
Jan 26, 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | 2,500 |
Jan 25, 2024 | 9.98 | 9.99 | 9.82 | 9.99 | 9.99 | 2,500 |
Jan 24, 2024 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | 1,200 |
Jan 23, 2024 | 9.60 | 9.91 | 9.60 | 9.72 | 9.72 | 2,900 |
Jan 22, 2024 | 10.12 | 10.12 | 9.84 | 9.85 | 9.85 | 26,100 |
Jan 19, 2024 | 9.34 | 9.95 | 9.34 | 9.95 | 9.95 | 1,400 |
Jan 18, 2024 | 9.80 | 9.80 | 9.42 | 9.70 | 9.70 | 15,500 |
Jan 17, 2024 | 9.35 | 9.74 | 9.35 | 9.74 | 9.74 | 1,000 |
Jan 16, 2024 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 5,100 |
Jan 12, 2024 | 10.15 | 10.15 | 9.81 | 9.81 | 9.81 | 1,700 |
Jan 11, 2024 | 9.80 | 10.12 | 9.80 | 9.81 | 9.81 | 2,500 |
Jan 10, 2024 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 1,900 |
Jan 09, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4,000 |
Jan 08, 2024 | 10.49 | 10.49 | 9.76 | 10.15 | 10.15 | 1,100 |
Jan 05, 2024 | 10.26 | 10.26 | 9.54 | 10.05 | 10.05 | 24,900 |
Jan 04, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
Jan 03, 2024 | 10.04 | 10.12 | 9.93 | 9.93 | 9.93 | 1,900 |
Jan 02, 2024 | 9.90 | 9.90 | 9.82 | 9.82 | 9.82 | 8,500 |
Dec 29, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
Dec 28, 2023 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 1,800 |
Dec 27, 2023 | 10.11 | 10.46 | 10.11 | 10.46 | 10.46 | 1,200 |
Dec 26, 2023 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | 11,100 |
Dec 22, 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 6,400 |
Dec 21, 2023 | 10.25 | 10.25 | 10.03 | 10.03 | 10.03 | 2,300 |
Dec 20, 2023 | 10.48 | 10.48 | 9.80 | 10.03 | 10.03 | 5,700 |
Dec 19, 2023 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 2,200 |
Dec 18, 2023 | 10.45 | 10.45 | 9.71 | 9.71 | 9.71 | 11,800 |
Dec 15, 2023 | 9.77 | 10.29 | 9.77 | 10.05 | 10.05 | 8,200 |
Dec 14, 2023 | 9.68 | 10.13 | 9.68 | 10.13 | 10.13 | 700 |
Dec 13, 2023 | 9.84 | 9.84 | 9.69 | 9.69 | 9.69 | 55,200 |
Dec 12, 2023 | 9.90 | 9.90 | 9.15 | 9.20 | 9.20 | 10,800 |
Dec 11, 2023 | 9.41 | 9.75 | 9.39 | 9.41 | 9.41 | 3,000 |
Dec 08, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,300 |
Dec 07, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,900 |
Dec 06, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |