Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 10.80 | 10.81 | 10.34 | 10.39 | 10.39 | 78,100 |
May 09, 2024 | 10.75 | 10.92 | 10.62 | 10.78 | 10.78 | 77,600 |
May 08, 2024 | 10.61 | 10.89 | 10.60 | 10.83 | 10.83 | 59,500 |
May 07, 2024 | 10.60 | 10.83 | 10.60 | 10.71 | 10.71 | 46,700 |
May 06, 2024 | 10.83 | 10.92 | 10.56 | 10.62 | 10.62 | 89,300 |
May 03, 2024 | 10.83 | 10.83 | 10.56 | 10.76 | 10.76 | 47,100 |
May 02, 2024 | 10.82 | 10.82 | 10.43 | 10.66 | 10.66 | 83,600 |
May 01, 2024 | 10.53 | 10.91 | 10.31 | 10.69 | 10.69 | 112,700 |
Apr 30, 2024 | 10.75 | 10.75 | 10.34 | 10.53 | 10.53 | 109,400 |
Apr 29, 2024 | 10.17 | 10.81 | 10.06 | 10.80 | 10.80 | 264,800 |
Apr 26, 2024 | 9.97 | 10.11 | 9.82 | 9.99 | 9.99 | 214,800 |
Apr 25, 2024 | 9.99 | 10.13 | 9.94 | 9.96 | 9.96 | 116,500 |
Apr 24, 2024 | 10.33 | 10.39 | 10.03 | 10.08 | 10.08 | 141,200 |
Apr 23, 2024 | 10.09 | 10.40 | 10.07 | 10.31 | 10.31 | 97,900 |
Apr 22, 2024 | 10.40 | 10.48 | 10.00 | 10.12 | 10.12 | 126,300 |
Apr 19, 2024 | 10.15 | 10.55 | 10.15 | 10.46 | 10.46 | 141,700 |
Apr 18, 2024 | 10.00 | 10.30 | 9.90 | 10.13 | 10.13 | 94,500 |
Apr 17, 2024 | 9.96 | 10.03 | 9.77 | 9.86 | 9.86 | 97,700 |
Apr 16, 2024 | 9.75 | 10.07 | 9.71 | 9.90 | 9.90 | 141,500 |
Apr 15, 2024 | 9.62 | 10.18 | 9.62 | 9.90 | 9.90 | 211,300 |
Apr 12, 2024 | 10.76 | 10.76 | 9.67 | 9.79 | 9.79 | 336,000 |
Apr 11, 2024 | 9.76 | 10.91 | 9.51 | 10.76 | 10.76 | 632,800 |
Apr 10, 2024 | 9.16 | 9.37 | 9.01 | 9.35 | 9.35 | 206,300 |
Apr 09, 2024 | 9.30 | 9.35 | 9.18 | 9.35 | 9.35 | 67,500 |
Apr 08, 2024 | 9.14 | 9.35 | 9.14 | 9.21 | 9.21 | 98,300 |
Apr 05, 2024 | 9.00 | 9.20 | 9.00 | 9.14 | 9.14 | 97,200 |
Apr 04, 2024 | 9.45 | 9.59 | 9.05 | 9.07 | 9.07 | 104,800 |
Apr 03, 2024 | 9.15 | 9.37 | 9.07 | 9.29 | 9.29 | 111,600 |
Apr 02, 2024 | 9.11 | 9.25 | 9.11 | 9.15 | 9.15 | 100,500 |
Apr 01, 2024 | 9.21 | 9.36 | 9.19 | 9.26 | 9.26 | 68,400 |
Mar 28, 2024 | 9.24 | 9.25 | 9.07 | 9.21 | 9.21 | 83,700 |
Mar 27, 2024 | 9.07 | 9.20 | 9.00 | 9.18 | 9.18 | 88,600 |
Mar 26, 2024 | 9.03 | 9.23 | 8.84 | 9.00 | 9.00 | 119,400 |
Mar 25, 2024 | 8.82 | 9.08 | 8.77 | 9.03 | 9.03 | 184,000 |
Mar 22, 2024 | 8.82 | 8.82 | 8.60 | 8.75 | 8.75 | 75,600 |
Mar 21, 2024 | 8.75 | 8.93 | 8.67 | 8.79 | 8.79 | 87,900 |
Mar 20, 2024 | 8.34 | 8.72 | 8.23 | 8.66 | 8.66 | 116,300 |
Mar 19, 2024 | 8.41 | 8.41 | 8.24 | 8.31 | 8.31 | 112,200 |
Mar 18, 2024 | 8.38 | 8.55 | 8.31 | 8.41 | 8.41 | 119,300 |
Mar 15, 2024 | 8.11 | 8.40 | 8.11 | 8.40 | 8.40 | 178,600 |
Mar 14, 2024 | 8.34 | 8.36 | 8.08 | 8.18 | 8.18 | 202,800 |
Mar 13, 2024 | 8.38 | 8.51 | 8.38 | 8.39 | 8.39 | 86,100 |
Mar 12, 2024 | 8.46 | 8.46 | 8.32 | 8.43 | 8.43 | 97,600 |
Mar 11, 2024 | 8.43 | 8.60 | 8.37 | 8.51 | 8.51 | 68,700 |
Mar 08, 2024 | 8.64 | 8.81 | 8.40 | 8.43 | 8.43 | 92,700 |
Mar 07, 2024 | 8.47 | 8.56 | 8.39 | 8.51 | 8.51 | 83,200 |
Mar 06, 2024 | 8.51 | 8.57 | 8.30 | 8.46 | 8.46 | 93,000 |
Mar 05, 2024 | 8.55 | 8.65 | 8.36 | 8.40 | 8.40 | 125,300 |
Mar 04, 2024 | 8.74 | 8.77 | 8.52 | 8.59 | 8.59 | 165,100 |
Mar 01, 2024 | 8.80 | 8.81 | 8.66 | 8.75 | 8.75 | 109,100 |
Feb 29, 2024 | 8.85 | 9.00 | 8.73 | 8.79 | 8.79 | 82,700 |
Feb 28, 2024 | 8.95 | 8.95 | 8.66 | 8.68 | 8.68 | 116,000 |
Feb 27, 2024 | 8.96 | 9.10 | 8.93 | 9.03 | 9.03 | 133,000 |
Feb 26, 2024 | 8.86 | 9.12 | 8.81 | 8.89 | 8.89 | 110,900 |
Feb 23, 2024 | 8.91 | 8.94 | 8.80 | 8.84 | 8.84 | 182,300 |
Feb 22, 2024 | 8.80 | 8.90 | 8.68 | 8.89 | 8.89 | 136,500 |
Feb 21, 2024 | 8.87 | 8.90 | 8.74 | 8.79 | 8.79 | 132,100 |
Feb 20, 2024 | 9.09 | 9.15 | 8.81 | 8.94 | 8.94 | 157,500 |
Feb 16, 2024 | 9.08 | 9.20 | 8.86 | 9.19 | 9.19 | 377,500 |
Feb 15, 2024 | 9.15 | 9.32 | 8.96 | 9.11 | 9.11 | 263,900 |
Feb 14, 2024 | 9.20 | 9.28 | 9.05 | 9.19 | 9.19 | 179,800 |
Feb 13, 2024 | 9.36 | 9.46 | 9.11 | 9.17 | 9.17 | 219,400 |
Feb 12, 2024 | 9.85 | 9.90 | 9.57 | 9.62 | 9.62 | 203,500 |
Feb 09, 2024 | 9.50 | 9.97 | 9.48 | 9.80 | 9.80 | 122,700 |
Feb 08, 2024 | 9.29 | 9.47 | 9.20 | 9.43 | 9.43 | 107,700 |
Feb 08, 2024 | 0.06 Dividend | |||||
Feb 07, 2024 | 9.23 | 9.37 | 9.12 | 9.30 | 9.24 | 142,200 |
Feb 06, 2024 | 9.36 | 9.42 | 9.10 | 9.26 | 9.20 | 157,000 |
Feb 05, 2024 | 9.44 | 9.53 | 9.35 | 9.36 | 9.30 | 162,700 |
Feb 02, 2024 | 9.80 | 9.85 | 9.60 | 9.61 | 9.55 | 113,000 |
Feb 01, 2024 | 9.87 | 10.04 | 9.84 | 9.92 | 9.86 | 118,600 |
Jan 31, 2024 | 10.02 | 10.19 | 9.83 | 9.84 | 9.78 | 99,300 |
Jan 30, 2024 | 10.16 | 10.16 | 9.95 | 9.96 | 9.90 | 120,800 |
Jan 29, 2024 | 10.18 | 10.21 | 9.76 | 10.13 | 10.06 | 260,300 |
Jan 26, 2024 | 10.42 | 10.46 | 10.20 | 10.24 | 10.17 | 94,200 |
Jan 25, 2024 | 10.52 | 10.69 | 10.24 | 10.35 | 10.28 | 120,600 |
Jan 24, 2024 | 10.34 | 10.66 | 10.34 | 10.39 | 10.32 | 115,700 |
Jan 23, 2024 | 10.36 | 10.44 | 10.21 | 10.30 | 10.23 | 110,300 |
Jan 22, 2024 | 10.06 | 10.25 | 9.97 | 10.20 | 10.13 | 189,900 |
Jan 19, 2024 | 10.28 | 10.28 | 9.90 | 9.96 | 9.90 | 152,200 |
Jan 18, 2024 | 10.18 | 10.31 | 9.94 | 10.17 | 10.10 | 323,700 |
Jan 17, 2024 | 10.00 | 10.18 | 9.99 | 10.15 | 10.08 | 172,600 |
Jan 16, 2024 | 10.23 | 10.30 | 10.02 | 10.09 | 10.02 | 211,800 |
Jan 12, 2024 | 10.21 | 10.67 | 10.16 | 10.40 | 10.33 | 355,300 |
Jan 11, 2024 | 10.95 | 11.20 | 9.81 | 10.12 | 10.05 | 1,077,600 |
Jan 10, 2024 | 12.67 | 12.76 | 12.37 | 12.50 | 12.42 | 209,500 |
Jan 09, 2024 | 12.70 | 12.75 | 12.48 | 12.63 | 12.55 | 111,500 |
Jan 08, 2024 | 12.55 | 13.01 | 12.55 | 12.92 | 12.84 | 55,300 |
Jan 05, 2024 | 12.57 | 12.94 | 12.47 | 12.67 | 12.59 | 116,200 |
Jan 04, 2024 | 12.98 | 12.98 | 12.59 | 12.69 | 12.61 | 89,900 |
Jan 03, 2024 | 13.16 | 13.16 | 12.47 | 12.65 | 12.57 | 68,900 |
Jan 02, 2024 | 13.44 | 13.50 | 12.91 | 13.00 | 12.92 | 58,000 |
Dec 29, 2023 | 13.42 | 13.49 | 13.27 | 13.35 | 13.26 | 39,900 |
Dec 28, 2023 | 13.55 | 13.70 | 13.47 | 13.53 | 13.44 | 49,300 |
Dec 27, 2023 | 13.79 | 13.79 | 13.41 | 13.59 | 13.50 | 67,300 |
Dec 26, 2023 | 13.44 | 13.73 | 13.26 | 13.70 | 13.61 | 54,200 |
Dec 22, 2023 | 13.15 | 13.60 | 13.09 | 13.45 | 13.36 | 53,100 |
Dec 21, 2023 | 13.27 | 13.36 | 13.11 | 13.24 | 13.15 | 40,900 |
Dec 20, 2023 | 13.27 | 13.85 | 13.27 | 13.32 | 13.23 | 71,600 |
Dec 19, 2023 | 13.38 | 13.42 | 13.23 | 13.39 | 13.30 | 52,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |