Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.16 | 11.18 | 10.98 | 11.05 | 11.05 | 210,200 |
Apr 22, 2024 | 10.88 | 10.95 | 10.83 | 10.92 | 10.92 | 58,100 |
Apr 19, 2024 | 10.59 | 10.65 | 10.55 | 10.58 | 10.58 | 80,400 |
Apr 18, 2024 | 10.66 | 10.71 | 10.63 | 10.65 | 10.65 | 59,200 |
Apr 17, 2024 | 10.57 | 10.73 | 10.57 | 10.70 | 10.70 | 98,200 |
Apr 16, 2024 | 10.55 | 10.73 | 10.55 | 10.58 | 10.58 | 357,700 |
Apr 15, 2024 | 10.73 | 10.87 | 10.73 | 10.77 | 10.77 | 67,500 |
Apr 12, 2024 | 10.54 | 10.80 | 10.54 | 10.68 | 10.68 | 76,100 |
Apr 11, 2024 | 10.85 | 10.85 | 10.65 | 10.81 | 10.81 | 101,400 |
Apr 10, 2024 | 11.72 | 11.74 | 11.30 | 11.35 | 11.35 | 79,200 |
Apr 09, 2024 | 11.17 | 11.17 | 11.03 | 11.04 | 11.04 | 308,900 |
Apr 08, 2024 | 11.12 | 11.16 | 11.10 | 11.12 | 11.12 | 127,200 |
Apr 05, 2024 | 11.17 | 11.20 | 11.11 | 11.17 | 11.17 | 83,900 |
Apr 04, 2024 | 11.34 | 11.35 | 11.18 | 11.22 | 11.22 | 71,300 |
Apr 03, 2024 | 11.27 | 11.36 | 11.26 | 11.33 | 11.33 | 49,900 |
Apr 02, 2024 | 11.32 | 11.35 | 11.30 | 11.35 | 11.35 | 185,500 |
Apr 01, 2024 | 11.16 | 11.70 | 11.16 | 11.43 | 11.43 | 101,600 |
Mar 28, 2024 | 11.50 | 11.52 | 11.43 | 11.46 | 11.46 | 55,200 |
Mar 27, 2024 | 11.50 | 11.57 | 11.49 | 11.54 | 11.54 | 63,000 |
Mar 26, 2024 | 11.45 | 11.50 | 11.40 | 11.44 | 11.44 | 173,300 |
Mar 25, 2024 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | 87,300 |
Mar 22, 2024 | 11.38 | 11.40 | 11.30 | 11.30 | 11.30 | 66,300 |
Mar 21, 2024 | 11.27 | 11.34 | 11.26 | 11.26 | 11.26 | 141,900 |
Mar 20, 2024 | 11.02 | 11.21 | 11.02 | 11.21 | 11.21 | 49,700 |
Mar 19, 2024 | 11.14 | 11.19 | 11.11 | 11.19 | 11.19 | 80,100 |
Mar 18, 2024 | 11.15 | 11.22 | 11.12 | 11.18 | 11.18 | 104,500 |
Mar 15, 2024 | 11.24 | 11.26 | 11.19 | 11.19 | 11.19 | 144,000 |
Mar 14, 2024 | 11.14 | 11.18 | 11.09 | 11.15 | 11.15 | 64,400 |
Mar 13, 2024 | 11.10 | 11.22 | 11.10 | 11.19 | 11.19 | 142,100 |
Mar 12, 2024 | 11.15 | 11.15 | 11.03 | 11.15 | 11.15 | 34,200 |
Mar 11, 2024 | 11.19 | 11.19 | 10.98 | 11.04 | 11.04 | 70,800 |
Mar 08, 2024 | 11.17 | 11.20 | 11.13 | 11.14 | 11.14 | 75,100 |
Mar 07, 2024 | 10.77 | 11.10 | 10.77 | 11.09 | 11.09 | 113,900 |
Mar 06, 2024 | 10.73 | 10.95 | 10.73 | 10.90 | 10.90 | 68,900 |
Mar 05, 2024 | 10.60 | 10.71 | 10.60 | 10.70 | 10.70 | 105,600 |
Mar 04, 2024 | 10.59 | 10.69 | 10.58 | 10.68 | 10.68 | 90,200 |
Mar 01, 2024 | 10.71 | 10.75 | 10.66 | 10.72 | 10.72 | 150,000 |
Feb 29, 2024 | 10.69 | 10.83 | 10.67 | 10.83 | 10.83 | 4,473,800 |
Feb 28, 2024 | 10.74 | 10.74 | 10.57 | 10.62 | 10.62 | 769,400 |
Feb 27, 2024 | 10.56 | 10.67 | 10.56 | 10.67 | 10.67 | 108,700 |
Feb 26, 2024 | 10.68 | 10.70 | 10.63 | 10.68 | 10.68 | 104,300 |
Feb 23, 2024 | 10.54 | 10.74 | 10.54 | 10.70 | 10.70 | 1,523,100 |
Feb 22, 2024 | 10.64 | 10.64 | 10.57 | 10.62 | 10.62 | 432,200 |
Feb 21, 2024 | 10.89 | 10.97 | 10.89 | 10.97 | 10.97 | 108,800 |
Feb 20, 2024 | 10.89 | 10.93 | 10.86 | 10.90 | 10.90 | 50,800 |
Feb 16, 2024 | 10.57 | 10.71 | 10.57 | 10.71 | 10.71 | 56,800 |
Feb 15, 2024 | 10.52 | 10.57 | 10.49 | 10.57 | 10.57 | 46,000 |
Feb 14, 2024 | 10.57 | 10.59 | 10.52 | 10.59 | 10.59 | 85,100 |
Feb 13, 2024 | 10.45 | 10.47 | 10.36 | 10.43 | 10.43 | 131,100 |
Feb 12, 2024 | 10.74 | 10.74 | 10.67 | 10.72 | 10.72 | 127,100 |
Feb 09, 2024 | 10.60 | 10.76 | 10.60 | 10.76 | 10.76 | 103,300 |
Feb 08, 2024 | 10.78 | 10.80 | 10.66 | 10.74 | 10.74 | 1,590,700 |
Feb 07, 2024 | 10.86 | 10.94 | 10.73 | 10.75 | 10.75 | 211,300 |
Feb 06, 2024 | 11.13 | 11.29 | 11.08 | 11.23 | 11.23 | 3,183,900 |
Feb 05, 2024 | 11.22 | 11.22 | 10.82 | 11.09 | 11.09 | 1,343,800 |
Feb 02, 2024 | 11.03 | 11.23 | 11.02 | 11.22 | 11.22 | 4,314,900 |
Feb 01, 2024 | 10.61 | 10.99 | 10.61 | 10.79 | 10.79 | 66,300 |
Jan 31, 2024 | 10.88 | 11.03 | 10.82 | 10.85 | 10.85 | 32,900 |
Jan 30, 2024 | 11.11 | 11.13 | 11.06 | 11.13 | 11.13 | 51,000 |
Jan 29, 2024 | 11.13 | 11.21 | 11.07 | 11.18 | 11.18 | 149,900 |
Jan 26, 2024 | 11.10 | 11.22 | 11.10 | 11.16 | 11.16 | 202,800 |
Jan 25, 2024 | 11.31 | 11.41 | 11.29 | 11.36 | 11.36 | 232,200 |
Jan 24, 2024 | 11.62 | 11.62 | 11.30 | 11.30 | 11.30 | 1,334,700 |
Jan 23, 2024 | 11.36 | 11.37 | 11.27 | 11.34 | 11.34 | 2,624,500 |
Jan 22, 2024 | 11.47 | 11.47 | 11.28 | 11.33 | 11.33 | 1,390,800 |
Jan 19, 2024 | 11.28 | 11.29 | 11.16 | 11.29 | 11.29 | 1,444,100 |
Jan 18, 2024 | 11.43 | 11.43 | 11.11 | 11.23 | 11.23 | 309,500 |
Jan 17, 2024 | 11.35 | 11.42 | 11.29 | 11.38 | 11.38 | 54,400 |
Jan 16, 2024 | 11.43 | 11.51 | 11.41 | 11.42 | 11.42 | 49,700 |
Jan 12, 2024 | 11.40 | 11.43 | 11.32 | 11.39 | 11.39 | 38,700 |
Jan 11, 2024 | 11.02 | 11.25 | 11.02 | 11.20 | 11.20 | 174,600 |
Jan 10, 2024 | 11.25 | 11.34 | 11.25 | 11.27 | 11.27 | 35,300 |
Jan 09, 2024 | 11.69 | 11.69 | 11.40 | 11.42 | 11.42 | 80,800 |
Jan 08, 2024 | 11.42 | 11.69 | 11.42 | 11.60 | 11.60 | 66,200 |
Jan 05, 2024 | 11.26 | 11.50 | 11.26 | 11.42 | 11.42 | 61,100 |
Jan 04, 2024 | 11.50 | 11.54 | 11.30 | 11.46 | 11.46 | 112,400 |
Jan 03, 2024 | 11.13 | 11.34 | 11.13 | 11.27 | 11.27 | 234,000 |
Jan 02, 2024 | 11.15 | 11.17 | 11.08 | 11.11 | 11.11 | 88,800 |
Dec 29, 2023 | 11.15 | 11.18 | 11.07 | 11.16 | 11.16 | 42,900 |
Dec 28, 2023 | 11.09 | 11.10 | 11.05 | 11.06 | 11.06 | 54,700 |
Dec 27, 2023 | 10.95 | 11.14 | 10.95 | 11.13 | 11.13 | 92,800 |
Dec 26, 2023 | 10.66 | 11.07 | 10.66 | 11.02 | 11.02 | 52,800 |
Dec 22, 2023 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 63,500 |
Dec 21, 2023 | 10.81 | 11.00 | 10.81 | 10.99 | 10.99 | 61,300 |
Dec 20, 2023 | 10.94 | 11.05 | 10.94 | 10.99 | 10.99 | 105,800 |
Dec 19, 2023 | 10.78 | 11.03 | 10.78 | 10.99 | 10.99 | 49,200 |
Dec 18, 2023 | 10.66 | 10.83 | 10.66 | 10.81 | 10.81 | 53,200 |
Dec 15, 2023 | 10.81 | 10.86 | 10.76 | 10.76 | 10.76 | 36,700 |
Dec 14, 2023 | 10.92 | 11.10 | 10.92 | 11.08 | 11.08 | 43,800 |
Dec 13, 2023 | 10.92 | 11.06 | 10.83 | 11.06 | 11.06 | 35,400 |
Dec 12, 2023 | 10.94 | 11.05 | 10.76 | 10.94 | 10.94 | 49,200 |
Dec 11, 2023 | 10.94 | 11.05 | 10.89 | 10.97 | 10.97 | 94,900 |
Dec 08, 2023 | 10.83 | 10.87 | 10.77 | 10.83 | 10.83 | 64,500 |
Dec 07, 2023 | 10.86 | 10.90 | 10.79 | 10.90 | 10.90 | 54,200 |
Dec 06, 2023 | 10.79 | 10.84 | 10.74 | 10.79 | 10.79 | 405,200 |
Dec 05, 2023 | 10.71 | 10.77 | 10.65 | 10.66 | 10.66 | 47,300 |
Dec 04, 2023 | 10.60 | 10.63 | 10.56 | 10.61 | 10.61 | 197,800 |
Dec 01, 2023 | 10.59 | 10.64 | 10.51 | 10.63 | 10.63 | 62,000 |
Nov 30, 2023 | 10.76 | 10.80 | 10.75 | 10.79 | 10.79 | 148,000 |
Nov 29, 2023 | 10.76 | 10.80 | 10.73 | 10.78 | 10.78 | 45,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |