Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 10.45 | 10.66 | 10.11 | 10.11 | 10.11 | 120,903 |
May 10, 2024 | 9.96 | 10.84 | 9.96 | 10.33 | 10.33 | 775,500 |
May 09, 2024 | 11.04 | 11.04 | 10.35 | 10.58 | 10.58 | 1,313,800 |
May 08, 2024 | 10.83 | 11.04 | 10.78 | 10.97 | 10.97 | 458,400 |
May 07, 2024 | 10.81 | 11.01 | 10.64 | 10.95 | 10.95 | 516,400 |
May 06, 2024 | 10.39 | 10.82 | 10.32 | 10.80 | 10.80 | 888,900 |
May 03, 2024 | 10.57 | 10.57 | 10.25 | 10.33 | 10.33 | 338,200 |
May 02, 2024 | 10.29 | 10.52 | 10.23 | 10.39 | 10.39 | 570,200 |
May 01, 2024 | 10.11 | 10.37 | 10.00 | 10.16 | 10.16 | 765,900 |
Apr 30, 2024 | 9.97 | 10.31 | 9.92 | 10.17 | 10.17 | 620,900 |
Apr 29, 2024 | 10.25 | 10.44 | 9.98 | 10.08 | 10.08 | 559,500 |
Apr 26, 2024 | 10.03 | 10.23 | 9.98 | 10.17 | 10.17 | 688,200 |
Apr 25, 2024 | 9.75 | 10.03 | 9.59 | 10.01 | 10.01 | 325,100 |
Apr 24, 2024 | 9.97 | 10.02 | 9.82 | 9.94 | 9.94 | 473,800 |
Apr 23, 2024 | 9.75 | 10.12 | 9.55 | 10.08 | 10.08 | 512,900 |
Apr 22, 2024 | 9.72 | 9.76 | 9.51 | 9.72 | 9.72 | 278,200 |
Apr 19, 2024 | 9.44 | 9.69 | 9.44 | 9.63 | 9.63 | 451,000 |
Apr 18, 2024 | 9.58 | 9.59 | 9.43 | 9.50 | 9.50 | 475,400 |
Apr 17, 2024 | 9.53 | 9.57 | 9.36 | 9.53 | 9.53 | 412,800 |
Apr 16, 2024 | 9.48 | 9.53 | 9.36 | 9.40 | 9.40 | 344,400 |
Apr 15, 2024 | 9.99 | 10.04 | 9.50 | 9.57 | 9.57 | 356,800 |
Apr 12, 2024 | 9.83 | 10.03 | 9.81 | 9.98 | 9.98 | 307,900 |
Apr 11, 2024 | 9.97 | 10.00 | 9.80 | 9.88 | 9.88 | 695,900 |
Apr 10, 2024 | 9.94 | 10.07 | 9.84 | 9.92 | 9.92 | 431,100 |
Apr 09, 2024 | 10.29 | 10.34 | 10.22 | 10.31 | 10.31 | 332,500 |
Apr 08, 2024 | 10.20 | 10.53 | 10.12 | 10.29 | 10.29 | 410,500 |
Apr 05, 2024 | 10.13 | 10.20 | 10.03 | 10.07 | 10.07 | 384,600 |
Apr 04, 2024 | 10.65 | 10.65 | 10.09 | 10.13 | 10.13 | 454,100 |
Apr 03, 2024 | 10.28 | 10.49 | 10.13 | 10.47 | 10.47 | 566,700 |
Apr 02, 2024 | 10.63 | 10.65 | 10.27 | 10.35 | 10.35 | 845,900 |
Apr 01, 2024 | 11.04 | 11.06 | 10.72 | 10.78 | 10.78 | 454,500 |
Mar 28, 2024 | 11.05 | 11.20 | 10.94 | 11.00 | 11.00 | 737,300 |
Mar 27, 2024 | 11.00 | 11.15 | 10.90 | 11.05 | 11.05 | 751,100 |
Mar 26, 2024 | 10.85 | 10.91 | 10.56 | 10.86 | 10.86 | 571,000 |
Mar 25, 2024 | 10.91 | 10.97 | 10.69 | 10.78 | 10.78 | 444,400 |
Mar 22, 2024 | 10.86 | 10.95 | 10.80 | 10.84 | 10.84 | 532,100 |
Mar 21, 2024 | 11.00 | 11.22 | 10.92 | 10.93 | 10.93 | 597,000 |
Mar 20, 2024 | 10.69 | 10.99 | 10.60 | 10.97 | 10.97 | 713,500 |
Mar 19, 2024 | 10.59 | 10.77 | 10.57 | 10.66 | 10.66 | 565,500 |
Mar 18, 2024 | 10.57 | 10.90 | 10.37 | 10.63 | 10.63 | 867,800 |
Mar 15, 2024 | 10.60 | 10.80 | 10.51 | 10.57 | 10.57 | 726,400 |
Mar 14, 2024 | 10.86 | 10.96 | 10.59 | 10.70 | 10.70 | 560,800 |
Mar 13, 2024 | 10.80 | 11.00 | 10.67 | 10.83 | 10.83 | 1,072,600 |
Mar 12, 2024 | 10.28 | 10.95 | 10.10 | 10.89 | 10.89 | 1,324,300 |
Mar 11, 2024 | 10.00 | 10.05 | 9.86 | 9.98 | 9.98 | 563,600 |
Mar 08, 2024 | 9.71 | 10.13 | 9.32 | 10.06 | 10.06 | 656,800 |
Mar 07, 2024 | 9.74 | 9.81 | 9.53 | 9.57 | 9.57 | 640,200 |
Mar 06, 2024 | 9.56 | 9.87 | 9.53 | 9.68 | 9.68 | 705,400 |
Mar 05, 2024 | 9.89 | 10.06 | 9.41 | 9.43 | 9.43 | 1,303,500 |
Mar 04, 2024 | 10.06 | 10.11 | 9.61 | 9.96 | 9.96 | 1,046,100 |
Mar 01, 2024 | 9.98 | 10.32 | 9.15 | 9.89 | 9.89 | 2,626,600 |
Feb 29, 2024 | 8.73 | 8.89 | 8.45 | 8.69 | 8.69 | 730,200 |
Feb 28, 2024 | 8.55 | 8.68 | 8.50 | 8.54 | 8.54 | 520,300 |
Feb 27, 2024 | 8.49 | 8.70 | 8.42 | 8.66 | 8.66 | 405,400 |
Feb 26, 2024 | 8.21 | 8.48 | 8.15 | 8.44 | 8.44 | 506,000 |
Feb 23, 2024 | 8.34 | 8.45 | 8.29 | 8.33 | 8.33 | 785,200 |
Feb 22, 2024 | 8.29 | 8.47 | 8.23 | 8.33 | 8.33 | 1,214,900 |
Feb 21, 2024 | 8.00 | 8.35 | 7.84 | 8.16 | 8.16 | 602,700 |
Feb 20, 2024 | 7.79 | 8.19 | 7.78 | 8.07 | 8.07 | 792,300 |
Feb 16, 2024 | 8.54 | 8.54 | 7.95 | 7.96 | 7.96 | 836,200 |
Feb 15, 2024 | 8.81 | 8.89 | 8.53 | 8.61 | 8.61 | 759,500 |
Feb 14, 2024 | 8.34 | 8.78 | 8.31 | 8.72 | 8.72 | 715,800 |
Feb 13, 2024 | 8.06 | 8.25 | 7.98 | 8.20 | 8.20 | 837,100 |
Feb 12, 2024 | 8.17 | 8.52 | 8.16 | 8.38 | 8.38 | 458,000 |
Feb 09, 2024 | 8.11 | 8.18 | 7.99 | 8.16 | 8.16 | 753,100 |
Feb 08, 2024 | 7.97 | 8.15 | 7.91 | 8.06 | 8.06 | 531,000 |
Feb 07, 2024 | 8.03 | 8.03 | 7.84 | 7.97 | 7.97 | 437,000 |
Feb 06, 2024 | 7.95 | 8.03 | 7.80 | 7.99 | 7.99 | 611,000 |
Feb 05, 2024 | 7.93 | 8.06 | 7.87 | 7.99 | 7.99 | 932,500 |
Feb 02, 2024 | 8.02 | 8.10 | 7.96 | 8.07 | 8.07 | 476,300 |
Feb 01, 2024 | 7.85 | 8.18 | 7.78 | 8.16 | 8.16 | 724,800 |
Jan 31, 2024 | 7.87 | 8.19 | 7.82 | 7.84 | 7.84 | 780,200 |
Jan 30, 2024 | 7.92 | 7.99 | 7.88 | 7.93 | 7.93 | 574,900 |
Jan 29, 2024 | 7.72 | 8.02 | 7.66 | 8.00 | 8.00 | 359,400 |
Jan 26, 2024 | 7.63 | 7.92 | 7.63 | 7.72 | 7.72 | 432,000 |
Jan 25, 2024 | 7.69 | 7.78 | 7.49 | 7.59 | 7.59 | 437,200 |
Jan 24, 2024 | 7.79 | 7.87 | 7.52 | 7.54 | 7.54 | 544,500 |
Jan 23, 2024 | 7.88 | 7.88 | 7.64 | 7.68 | 7.68 | 856,600 |
Jan 22, 2024 | 7.49 | 7.84 | 7.44 | 7.76 | 7.76 | 688,200 |
Jan 19, 2024 | 7.19 | 7.36 | 7.04 | 7.35 | 7.35 | 1,219,400 |
Jan 18, 2024 | 7.39 | 7.39 | 7.13 | 7.13 | 7.13 | 573,300 |
Jan 17, 2024 | 7.39 | 7.39 | 7.24 | 7.32 | 7.32 | 581,300 |
Jan 16, 2024 | 7.79 | 7.79 | 7.43 | 7.53 | 7.53 | 559,600 |
Jan 12, 2024 | 8.17 | 8.17 | 7.82 | 7.83 | 7.83 | 394,500 |
Jan 11, 2024 | 8.10 | 8.12 | 7.86 | 8.00 | 8.00 | 313,600 |
Jan 10, 2024 | 8.23 | 8.23 | 7.96 | 8.09 | 8.09 | 292,500 |
Jan 09, 2024 | 8.07 | 8.24 | 8.03 | 8.13 | 8.13 | 378,200 |
Jan 08, 2024 | 8.09 | 8.23 | 8.00 | 8.23 | 8.23 | 405,100 |
Jan 05, 2024 | 8.12 | 8.20 | 8.04 | 8.06 | 8.06 | 329,500 |
Jan 04, 2024 | 8.31 | 8.31 | 8.06 | 8.07 | 8.07 | 262,100 |
Jan 03, 2024 | 8.33 | 8.43 | 8.14 | 8.18 | 8.18 | 491,000 |
Jan 02, 2024 | 8.44 | 8.56 | 8.32 | 8.44 | 8.44 | 555,300 |
Dec 29, 2023 | 8.68 | 8.74 | 8.53 | 8.54 | 8.54 | 374,800 |
Dec 28, 2023 | 8.51 | 8.73 | 8.51 | 8.72 | 8.72 | 540,300 |
Dec 27, 2023 | 8.48 | 8.63 | 8.45 | 8.51 | 8.51 | 537,100 |
Dec 26, 2023 | 8.46 | 8.48 | 8.37 | 8.45 | 8.45 | 279,800 |
Dec 22, 2023 | 8.54 | 8.60 | 8.34 | 8.40 | 8.40 | 534,700 |
Dec 21, 2023 | 8.15 | 8.47 | 8.09 | 8.47 | 8.47 | 1,530,600 |
Dec 20, 2023 | 8.19 | 8.44 | 7.99 | 8.00 | 8.00 | 1,255,200 |
Dec 19, 2023 | 8.09 | 8.27 | 8.05 | 8.23 | 8.23 | 696,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |