Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 10.80 | 11.15 | 10.68 | 11.04 | 11.04 | 2,565,650 |
May 03, 2024 | 10.21 | 10.87 | 10.21 | 10.83 | 10.83 | 2,277,525 |
May 02, 2024 | 10.41 | 10.51 | 9.94 | 10.26 | 10.26 | 5,105,097 |
Apr 30, 2024 | 10.59 | 10.78 | 10.07 | 10.07 | 10.07 | 1,905,415 |
Apr 29, 2024 | 10.75 | 10.83 | 10.45 | 10.70 | 10.70 | 1,508,042 |
Apr 26, 2024 | 10.20 | 10.82 | 9.99 | 10.81 | 10.81 | 2,268,340 |
Apr 25, 2024 | 9.79 | 10.20 | 9.67 | 10.20 | 10.20 | 1,572,357 |
Apr 24, 2024 | 10.05 | 10.09 | 9.83 | 9.95 | 9.95 | 1,062,789 |
Apr 23, 2024 | 9.86 | 10.21 | 9.73 | 10.08 | 10.08 | 1,401,014 |
Apr 22, 2024 | 9.60 | 9.94 | 9.48 | 9.86 | 9.86 | 1,822,360 |
Apr 19, 2024 | 9.78 | 9.85 | 9.33 | 9.59 | 9.59 | 1,973,860 |
Apr 18, 2024 | 9.95 | 10.09 | 9.71 | 9.72 | 9.72 | 1,975,867 |
Apr 17, 2024 | 10.34 | 10.44 | 9.70 | 9.83 | 9.83 | 5,299,195 |
Apr 16, 2024 | 10.59 | 10.74 | 10.20 | 10.29 | 10.29 | 1,975,378 |
Apr 15, 2024 | 10.95 | 10.95 | 10.42 | 10.61 | 10.61 | 2,092,097 |
Apr 12, 2024 | 11.09 | 11.22 | 10.66 | 10.81 | 10.81 | 2,286,624 |
Apr 11, 2024 | 11.11 | 11.35 | 10.76 | 11.08 | 11.08 | 2,191,158 |
Apr 10, 2024 | 10.95 | 10.96 | 10.60 | 10.90 | 10.90 | 1,732,030 |
Apr 09, 2024 | 11.04 | 11.30 | 10.73 | 10.97 | 10.97 | 1,055,216 |
Apr 08, 2024 | 10.88 | 11.04 | 10.76 | 11.02 | 11.02 | 810,602 |
Apr 05, 2024 | 10.78 | 10.94 | 10.46 | 10.89 | 10.89 | 1,650,614 |
Apr 04, 2024 | 10.91 | 11.29 | 10.70 | 10.87 | 10.87 | 2,511,237 |
Apr 03, 2024 | 10.39 | 11.11 | 10.39 | 10.94 | 10.94 | 1,610,020 |
Apr 02, 2024 | 10.40 | 10.44 | 10.16 | 10.41 | 10.41 | 1,218,409 |
Apr 01, 2024 | 10.32 | 10.55 | 10.29 | 10.37 | 10.37 | 2,259,803 |
Mar 27, 2024 | 10.40 | 10.48 | 10.25 | 10.36 | 10.36 | 737,138 |
Mar 26, 2024 | 10.31 | 10.41 | 10.18 | 10.34 | 10.34 | 718,442 |
Mar 25, 2024 | 9.97 | 10.51 | 9.97 | 10.26 | 10.26 | 1,751,624 |
Mar 22, 2024 | 9.92 | 10.10 | 9.77 | 10.08 | 10.08 | 1,171,794 |
Mar 21, 2024 | 10.02 | 10.21 | 9.68 | 9.86 | 9.86 | 1,187,186 |
Mar 20, 2024 | 9.90 | 9.98 | 9.57 | 9.97 | 9.97 | 1,744,581 |
Mar 19, 2024 | 9.51 | 9.80 | 9.51 | 9.70 | 9.70 | 1,394,139 |
Mar 15, 2024 | 9.66 | 9.90 | 9.49 | 9.55 | 9.55 | 26,026,110 |
Mar 14, 2024 | 9.87 | 9.97 | 9.62 | 9.70 | 9.70 | 5,164,059 |
Mar 13, 2024 | 9.75 | 9.94 | 9.63 | 9.85 | 9.85 | 2,299,194 |
Mar 12, 2024 | 9.94 | 9.94 | 9.63 | 9.71 | 9.71 | 1,936,699 |
Mar 11, 2024 | 9.89 | 10.05 | 9.88 | 10.00 | 10.00 | 872,934 |
Mar 08, 2024 | 10.00 | 10.13 | 9.86 | 9.96 | 9.96 | 1,689,431 |
Mar 07, 2024 | 10.00 | 10.09 | 9.88 | 9.95 | 9.95 | 1,411,846 |
Mar 06, 2024 | 10.12 | 10.16 | 9.92 | 10.01 | 10.01 | 2,029,431 |
Mar 05, 2024 | 10.01 | 10.13 | 9.84 | 10.06 | 10.06 | 1,937,896 |
Mar 04, 2024 | 10.20 | 10.20 | 9.97 | 10.12 | 10.12 | 4,124,333 |
Mar 01, 2024 | 10.25 | 10.48 | 9.87 | 10.17 | 10.17 | 5,042,654 |
Feb 29, 2024 | 10.14 | 10.36 | 9.86 | 10.17 | 10.17 | 8,551,529 |
Feb 28, 2024 | 10.75 | 10.83 | 10.09 | 10.15 | 10.15 | 2,151,069 |
Feb 27, 2024 | 10.48 | 10.94 | 10.48 | 10.71 | 10.71 | 2,482,814 |
Feb 26, 2024 | 10.85 | 10.98 | 10.75 | 10.80 | 10.80 | 1,145,091 |
Feb 23, 2024 | 10.91 | 11.09 | 10.75 | 10.94 | 10.94 | 2,702,609 |
Feb 22, 2024 | 11.37 | 11.80 | 10.90 | 10.93 | 10.93 | 2,522,919 |
Feb 21, 2024 | 11.17 | 11.50 | 11.00 | 11.35 | 11.35 | 3,349,896 |
Feb 20, 2024 | 10.86 | 11.30 | 10.40 | 11.12 | 11.12 | 5,508,059 |
Feb 19, 2024 | 11.33 | 11.50 | 11.05 | 11.39 | 11.39 | 398,832 |
Feb 16, 2024 | 10.41 | 11.70 | 10.30 | 11.32 | 11.32 | 7,901,515 |
Feb 15, 2024 | 10.34 | 10.58 | 10.25 | 10.40 | 10.40 | 3,297,663 |
Feb 14, 2024 | 10.32 | 10.65 | 10.21 | 10.24 | 10.24 | 1,696,013 |
Feb 13, 2024 | 8.98 | 8.98 | 8.82 | 8.84 | 8.84 | 2,063,162 |
Feb 12, 2024 | 9.05 | 9.42 | 9.05 | 9.29 | 9.29 | 3,414,409 |
Feb 09, 2024 | 10.43 | 10.60 | 10.16 | 10.21 | 10.21 | 4,444,976 |
Feb 08, 2024 | 10.85 | 10.96 | 10.32 | 10.43 | 10.43 | 2,451,566 |
Feb 07, 2024 | 10.75 | 10.93 | 10.55 | 10.83 | 10.83 | 4,125,198 |
Feb 06, 2024 | 10.67 | 10.87 | 10.21 | 10.75 | 10.75 | 2,899,988 |
Feb 02, 2024 | 10.49 | 10.75 | 10.41 | 10.68 | 10.68 | 1,469,492 |
Feb 01, 2024 | 10.51 | 10.63 | 10.31 | 10.56 | 10.56 | 2,911,041 |
Jan 31, 2024 | 10.73 | 10.86 | 10.33 | 10.35 | 10.35 | 5,777,372 |
Jan 30, 2024 | 11.03 | 11.05 | 10.71 | 10.80 | 10.80 | 2,958,385 |
Jan 29, 2024 | 11.03 | 11.45 | 10.86 | 11.01 | 11.01 | 6,259,432 |
Jan 26, 2024 | 10.14 | 11.47 | 10.14 | 10.93 | 10.93 | 11,156,210 |
Jan 25, 2024 | 9.89 | 10.34 | 9.67 | 10.10 | 10.10 | 6,654,192 |
Jan 24, 2024 | 10.09 | 10.28 | 9.84 | 9.92 | 9.92 | 2,769,266 |
Jan 23, 2024 | 9.83 | 10.09 | 9.80 | 10.08 | 10.08 | 932,489 |
Jan 22, 2024 | 9.59 | 9.90 | 9.59 | 9.82 | 9.82 | 1,226,056 |
Jan 19, 2024 | 8.99 | 9.57 | 8.96 | 9.51 | 9.51 | 1,606,745 |
Jan 18, 2024 | 9.05 | 9.15 | 8.85 | 8.95 | 8.95 | 2,382,810 |
Jan 17, 2024 | 9.38 | 9.42 | 9.00 | 9.07 | 9.07 | 5,131,735 |
Jan 16, 2024 | 9.48 | 9.50 | 9.26 | 9.38 | 9.38 | 2,809,008 |
Jan 15, 2024 | 9.48 | 9.60 | 9.44 | 9.55 | 9.55 | 144,033 |
Jan 12, 2024 | 9.61 | 9.68 | 9.34 | 9.44 | 9.44 | 3,023,099 |
Jan 11, 2024 | 9.71 | 9.82 | 9.44 | 9.49 | 9.49 | 3,629,235 |
Jan 10, 2024 | 10.06 | 10.20 | 9.67 | 9.78 | 9.78 | 4,671,212 |
Jan 09, 2024 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | 5,482,501 |
Jan 08, 2024 | 10.57 | 10.62 | 10.36 | 10.42 | 10.42 | 1,172,268 |
Jan 05, 2024 | 10.72 | 10.74 | 10.43 | 10.56 | 10.56 | 4,575,861 |
Jan 04, 2024 | 11.06 | 11.14 | 10.75 | 10.80 | 10.80 | 2,498,441 |
Jan 03, 2024 | 11.40 | 11.40 | 11.05 | 11.13 | 11.13 | 2,394,245 |
Jan 02, 2024 | 11.34 | 11.64 | 11.24 | 11.44 | 11.44 | 1,361,316 |
Dec 29, 2023 | 11.60 | 11.60 | 11.31 | 11.39 | 11.39 | 1,359,643 |
Dec 28, 2023 | 11.40 | 11.64 | 11.26 | 11.41 | 11.41 | 1,554,727 |
Dec 27, 2023 | 11.38 | 11.55 | 11.29 | 11.37 | 11.37 | 2,435,792 |
Dec 26, 2023 | 11.57 | 11.89 | 11.20 | 11.35 | 11.35 | 3,991,171 |
Dec 22, 2023 | 11.70 | 11.89 | 11.52 | 11.59 | 11.59 | 2,317,018 |
Dec 21, 2023 | 11.36 | 11.70 | 11.35 | 11.68 | 11.68 | 3,161,106 |
Dec 20, 2023 | 11.44 | 11.54 | 11.29 | 11.36 | 11.36 | 3,563,426 |
Dec 19, 2023 | 11.32 | 11.55 | 11.30 | 11.40 | 11.40 | 1,682,744 |
Dec 18, 2023 | 11.41 | 11.52 | 11.22 | 11.27 | 11.27 | 2,646,156 |
Dec 15, 2023 | 11.57 | 11.68 | 11.21 | 11.42 | 11.42 | 13,978,842 |
Dec 14, 2023 | 11.19 | 11.71 | 11.13 | 11.57 | 11.57 | 7,416,631 |
Dec 13, 2023 | 10.98 | 11.16 | 10.60 | 11.07 | 11.07 | 6,616,087 |
Dec 11, 2023 | 11.05 | 11.24 | 10.91 | 10.99 | 10.99 | 4,668,711 |
Dec 08, 2023 | 11.12 | 11.20 | 10.82 | 11.17 | 11.17 | 3,139,030 |
Dec 07, 2023 | 11.34 | 11.37 | 10.90 | 11.19 | 11.19 | 6,129,851 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |