Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 163,219 |
May 02, 2024 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | 127,500 |
May 01, 2024 | 10.58 | 10.63 | 10.58 | 10.60 | 10.60 | 370,200 |
Apr 30, 2024 | 10.56 | 10.58 | 10.54 | 10.58 | 10.58 | 420,300 |
Apr 29, 2024 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | 182,600 |
Apr 26, 2024 | 10.58 | 10.62 | 10.55 | 10.58 | 10.58 | 360,400 |
Apr 25, 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 164,800 |
Apr 24, 2024 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 131,400 |
Apr 23, 2024 | 10.57 | 10.58 | 10.54 | 10.56 | 10.56 | 269,000 |
Apr 22, 2024 | 10.58 | 10.59 | 10.54 | 10.54 | 10.54 | 880,500 |
Apr 19, 2024 | 10.56 | 10.59 | 10.53 | 10.56 | 10.56 | 1,621,900 |
Apr 18, 2024 | 10.57 | 10.62 | 10.56 | 10.58 | 10.58 | 627,900 |
Apr 17, 2024 | 10.54 | 10.59 | 10.53 | 10.59 | 10.59 | 309,800 |
Apr 16, 2024 | 10.57 | 10.60 | 10.51 | 10.54 | 10.54 | 2,186,200 |
Apr 15, 2024 | 10.62 | 11.00 | 10.54 | 10.54 | 10.54 | 3,995,700 |
Apr 12, 2024 | 8.77 | 8.77 | 8.09 | 8.14 | 8.14 | 19,400 |
Apr 11, 2024 | 8.94 | 8.94 | 8.69 | 8.79 | 8.79 | 13,800 |
Apr 10, 2024 | 8.83 | 8.99 | 8.82 | 8.98 | 8.98 | 17,000 |
Apr 09, 2024 | 8.89 | 9.39 | 8.89 | 9.04 | 9.04 | 7,200 |
Apr 08, 2024 | 9.04 | 9.25 | 8.84 | 9.07 | 9.07 | 11,200 |
Apr 05, 2024 | 9.49 | 9.49 | 8.92 | 8.92 | 8.92 | 16,300 |
Apr 04, 2024 | 9.90 | 9.90 | 9.36 | 9.55 | 9.55 | 17,000 |
Apr 03, 2024 | 9.84 | 9.99 | 9.20 | 9.91 | 9.91 | 33,800 |
Apr 02, 2024 | 9.88 | 9.91 | 9.49 | 9.84 | 9.84 | 33,200 |
Apr 01, 2024 | 8.73 | 9.91 | 8.73 | 9.91 | 9.91 | 121,200 |
Mar 28, 2024 | 8.49 | 8.74 | 8.43 | 8.62 | 8.62 | 529,700 |
Mar 27, 2024 | 8.34 | 8.49 | 8.17 | 8.45 | 8.45 | 22,000 |
Mar 26, 2024 | 8.03 | 8.41 | 7.84 | 8.25 | 8.25 | 13,000 |
Mar 25, 2024 | 8.16 | 8.48 | 7.95 | 7.95 | 7.95 | 10,000 |
Mar 22, 2024 | 8.49 | 8.49 | 8.05 | 8.05 | 8.05 | 10,500 |
Mar 21, 2024 | 8.17 | 8.43 | 8.00 | 8.42 | 8.42 | 24,600 |
Mar 20, 2024 | 7.97 | 8.20 | 7.87 | 8.17 | 8.17 | 18,700 |
Mar 19, 2024 | 7.80 | 8.00 | 7.80 | 7.93 | 7.93 | 18,900 |
Mar 18, 2024 | 7.29 | 8.00 | 7.17 | 7.82 | 7.82 | 33,900 |
Mar 15, 2024 | 7.26 | 7.49 | 7.00 | 7.17 | 7.17 | 133,400 |
Mar 14, 2024 | 7.64 | 7.75 | 7.37 | 7.40 | 7.40 | 38,100 |
Mar 13, 2024 | 7.72 | 7.78 | 7.59 | 7.64 | 7.64 | 23,600 |
Mar 12, 2024 | 7.86 | 7.98 | 7.60 | 7.82 | 7.82 | 18,400 |
Mar 11, 2024 | 8.00 | 8.00 | 7.81 | 7.98 | 7.98 | 28,700 |
Mar 08, 2024 | 8.03 | 8.36 | 7.33 | 8.19 | 8.19 | 21,900 |
Mar 07, 2024 | 7.94 | 8.20 | 7.51 | 7.51 | 7.51 | 18,700 |
Mar 06, 2024 | 7.73 | 7.83 | 7.52 | 7.76 | 7.76 | 10,100 |
Mar 05, 2024 | 7.72 | 7.76 | 7.51 | 7.59 | 7.59 | 13,500 |
Mar 04, 2024 | 8.32 | 8.36 | 7.50 | 7.51 | 7.51 | 53,500 |
Mar 01, 2024 | 8.30 | 8.40 | 8.17 | 8.36 | 8.36 | 16,800 |
Feb 29, 2024 | 8.49 | 8.68 | 8.21 | 8.28 | 8.28 | 25,100 |
Feb 28, 2024 | 8.26 | 8.50 | 8.08 | 8.30 | 8.30 | 12,100 |
Feb 27, 2024 | 8.40 | 8.73 | 8.40 | 8.43 | 8.43 | 10,300 |
Feb 26, 2024 | 8.09 | 8.73 | 8.09 | 8.37 | 8.37 | 11,100 |
Feb 23, 2024 | 8.27 | 8.44 | 8.14 | 8.14 | 8.14 | 6,900 |
Feb 22, 2024 | 8.24 | 8.74 | 8.24 | 8.45 | 8.45 | 20,000 |
Feb 21, 2024 | 8.42 | 8.62 | 8.30 | 8.30 | 8.30 | 20,000 |
Feb 20, 2024 | 7.97 | 8.66 | 7.77 | 8.49 | 8.49 | 56,200 |
Feb 16, 2024 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | 20,600 |
Feb 15, 2024 | 8.07 | 8.50 | 7.97 | 8.50 | 8.50 | 26,700 |
Feb 14, 2024 | 7.77 | 8.18 | 7.64 | 8.06 | 8.06 | 35,500 |
Feb 13, 2024 | 8.13 | 8.41 | 7.50 | 7.63 | 7.63 | 35,400 |
Feb 12, 2024 | 8.33 | 8.73 | 8.33 | 8.45 | 8.45 | 23,000 |
Feb 09, 2024 | 8.42 | 8.59 | 8.35 | 8.44 | 8.44 | 16,000 |
Feb 08, 2024 | 8.02 | 8.37 | 8.02 | 8.35 | 8.35 | 23,400 |
Feb 07, 2024 | 8.30 | 8.35 | 7.92 | 7.92 | 7.92 | 31,400 |
Feb 06, 2024 | 7.94 | 8.28 | 7.94 | 8.26 | 8.26 | 10,100 |
Feb 05, 2024 | 7.85 | 8.20 | 7.85 | 7.99 | 7.99 | 12,800 |
Feb 02, 2024 | 8.07 | 8.24 | 7.84 | 7.96 | 7.96 | 15,800 |
Feb 01, 2024 | 8.04 | 8.46 | 7.98 | 8.22 | 8.22 | 22,500 |
Jan 31, 2024 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | 24,600 |
Jan 30, 2024 | 8.58 | 8.68 | 8.33 | 8.49 | 8.49 | 11,700 |
Jan 29, 2024 | 8.50 | 8.70 | 8.38 | 8.63 | 8.63 | 10,100 |
Jan 26, 2024 | 8.64 | 8.64 | 8.44 | 8.45 | 8.45 | 9,900 |
Jan 25, 2024 | 8.41 | 8.53 | 8.37 | 8.52 | 8.52 | 15,600 |
Jan 24, 2024 | 8.71 | 8.71 | 8.22 | 8.26 | 8.26 | 13,300 |
Jan 23, 2024 | 8.97 | 8.97 | 8.58 | 8.64 | 8.64 | 14,700 |
Jan 22, 2024 | 8.76 | 8.94 | 8.61 | 8.86 | 8.86 | 23,000 |
Jan 19, 2024 | 8.70 | 8.74 | 8.50 | 8.69 | 8.69 | 19,100 |
Jan 18, 2024 | 8.62 | 8.70 | 8.53 | 8.62 | 8.62 | 23,900 |
Jan 17, 2024 | 8.41 | 8.57 | 8.28 | 8.57 | 8.57 | 24,600 |
Jan 16, 2024 | 8.48 | 8.61 | 8.16 | 8.57 | 8.57 | 23,400 |
Jan 12, 2024 | 8.90 | 8.97 | 8.54 | 8.66 | 8.66 | 31,500 |
Jan 11, 2024 | 8.56 | 8.71 | 8.44 | 8.62 | 8.62 | 36,600 |
Jan 10, 2024 | 8.51 | 8.77 | 8.36 | 8.68 | 8.68 | 22,900 |
Jan 09, 2024 | 8.44 | 8.73 | 8.07 | 8.59 | 8.59 | 19,700 |
Jan 08, 2024 | 8.36 | 8.68 | 8.36 | 8.65 | 8.65 | 22,500 |
Jan 05, 2024 | 8.29 | 8.68 | 8.29 | 8.56 | 8.56 | 40,400 |
Jan 04, 2024 | 8.75 | 8.92 | 8.34 | 8.43 | 8.43 | 23,600 |
Jan 03, 2024 | 9.08 | 9.20 | 8.56 | 8.70 | 8.70 | 40,100 |
Jan 02, 2024 | 8.87 | 9.10 | 8.61 | 9.09 | 9.09 | 98,700 |
Dec 29, 2023 | 9.25 | 9.25 | 8.36 | 8.91 | 8.91 | 488,200 |
Dec 28, 2023 | 9.52 | 9.80 | 9.22 | 9.29 | 9.29 | 31,700 |
Dec 27, 2023 | 9.71 | 9.85 | 9.55 | 9.79 | 9.79 | 22,200 |
Dec 26, 2023 | 9.71 | 9.90 | 9.16 | 9.72 | 9.72 | 37,700 |
Dec 22, 2023 | 9.60 | 9.76 | 9.37 | 9.66 | 9.66 | 35,100 |
Dec 21, 2023 | 9.34 | 9.55 | 8.80 | 9.53 | 9.53 | 49,600 |
Dec 20, 2023 | 8.90 | 9.35 | 8.90 | 9.18 | 9.18 | 50,800 |
Dec 19, 2023 | 8.90 | 9.15 | 8.74 | 8.83 | 8.83 | 47,000 |
Dec 18, 2023 | 8.83 | 9.07 | 8.48 | 8.79 | 8.79 | 70,200 |
Dec 15, 2023 | 8.79 | 8.99 | 8.44 | 8.84 | 8.84 | 112,600 |
Dec 14, 2023 | 7.98 | 8.70 | 7.86 | 8.63 | 8.63 | 62,900 |
Dec 13, 2023 | 7.21 | 7.99 | 7.12 | 7.93 | 7.93 | 117,300 |
Dec 12, 2023 | 7.30 | 7.42 | 6.92 | 7.21 | 7.21 | 41,800 |
Dec 11, 2023 | 7.10 | 7.44 | 7.10 | 7.30 | 7.30 | 88,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |