Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.43 | 10.58 | 10.39 | 10.47 | 10.47 | 13,563 |
Apr 25, 2024 | 10.35 | 10.46 | 10.34 | 10.45 | 10.45 | 14,200 |
Apr 24, 2024 | 10.59 | 10.66 | 10.55 | 10.61 | 10.61 | 10,700 |
Apr 23, 2024 | 10.63 | 10.69 | 10.63 | 10.69 | 10.69 | 25,000 |
Apr 22, 2024 | 10.56 | 10.62 | 10.49 | 10.53 | 10.53 | 13,000 |
Apr 19, 2024 | 10.46 | 10.58 | 10.45 | 10.46 | 10.46 | 12,100 |
Apr 18, 2024 | 10.42 | 10.48 | 10.41 | 10.41 | 10.41 | 11,700 |
Apr 17, 2024 | 10.40 | 10.46 | 10.32 | 10.39 | 10.39 | 15,100 |
Apr 16, 2024 | 10.33 | 10.33 | 10.27 | 10.32 | 10.32 | 30,300 |
Apr 15, 2024 | 10.55 | 10.56 | 10.45 | 10.47 | 10.47 | 17,900 |
Apr 12, 2024 | 10.54 | 10.57 | 10.46 | 10.50 | 10.50 | 12,800 |
Apr 11, 2024 | 10.61 | 10.72 | 10.58 | 10.71 | 10.71 | 23,100 |
Apr 10, 2024 | 10.54 | 10.59 | 10.50 | 10.57 | 10.57 | 7,500 |
Apr 09, 2024 | 10.78 | 10.78 | 10.71 | 10.73 | 10.73 | 11,800 |
Apr 08, 2024 | 10.80 | 10.81 | 10.77 | 10.78 | 10.78 | 14,500 |
Apr 05, 2024 | 10.76 | 10.83 | 10.76 | 10.83 | 10.83 | 18,200 |
Apr 04, 2024 | 11.02 | 11.03 | 10.88 | 10.88 | 10.88 | 9,200 |
Apr 03, 2024 | 10.90 | 10.98 | 10.87 | 10.98 | 10.98 | 18,200 |
Apr 02, 2024 | 10.72 | 10.76 | 10.66 | 10.68 | 10.68 | 18,400 |
Apr 01, 2024 | 10.90 | 10.90 | 10.71 | 10.81 | 10.81 | 19,300 |
Mar 28, 2024 | 10.82 | 10.90 | 10.80 | 10.84 | 10.84 | 9,900 |
Mar 27, 2024 | 10.77 | 10.84 | 10.75 | 10.83 | 10.83 | 80,700 |
Mar 26, 2024 | 10.76 | 10.78 | 10.71 | 10.73 | 10.73 | 21,700 |
Mar 25, 2024 | 10.71 | 10.76 | 10.70 | 10.73 | 10.73 | 24,500 |
Mar 22, 2024 | 10.78 | 10.79 | 10.75 | 10.75 | 10.75 | 13,100 |
Mar 21, 2024 | 10.78 | 10.81 | 10.68 | 10.69 | 10.69 | 23,800 |
Mar 20, 2024 | 10.72 | 10.90 | 10.72 | 10.88 | 10.88 | 15,600 |
Mar 19, 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 10.72 | 25,000 |
Mar 18, 2024 | 10.77 | 10.80 | 10.74 | 10.76 | 10.76 | 26,000 |
Mar 15, 2024 | 10.78 | 10.86 | 10.78 | 10.82 | 10.82 | 21,000 |
Mar 14, 2024 | 10.72 | 10.87 | 10.70 | 10.86 | 10.86 | 8,700 |
Mar 13, 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 10.67 | 7,700 |
Mar 12, 2024 | 10.82 | 10.87 | 10.81 | 10.85 | 10.85 | 19,500 |
Mar 11, 2024 | 10.85 | 10.89 | 10.85 | 10.89 | 10.89 | 21,400 |
Mar 08, 2024 | 10.90 | 10.95 | 10.87 | 10.88 | 10.88 | 23,600 |
Mar 07, 2024 | 11.11 | 11.37 | 11.11 | 11.37 | 11.37 | 14,100 |
Mar 06, 2024 | 11.10 | 11.11 | 11.04 | 11.04 | 11.04 | 11,800 |
Mar 05, 2024 | 11.16 | 11.22 | 11.16 | 11.16 | 11.16 | 7,000 |
Mar 04, 2024 | 11.20 | 11.22 | 11.13 | 11.18 | 11.18 | 105,300 |
Mar 01, 2024 | 11.23 | 11.31 | 11.23 | 11.29 | 11.29 | 58,600 |
Feb 29, 2024 | 11.22 | 11.24 | 11.10 | 11.12 | 11.12 | 13,300 |
Feb 28, 2024 | 10.94 | 11.02 | 10.94 | 11.01 | 11.01 | 11,700 |
Feb 27, 2024 | 10.93 | 10.98 | 10.93 | 10.96 | 10.96 | 13,800 |
Feb 26, 2024 | 10.99 | 11.01 | 10.93 | 10.97 | 10.97 | 13,400 |
Feb 23, 2024 | 11.03 | 11.04 | 10.98 | 11.03 | 11.03 | 14,200 |
Feb 22, 2024 | 11.12 | 11.12 | 11.04 | 11.10 | 11.10 | 11,000 |
Feb 21, 2024 | 11.05 | 11.05 | 10.96 | 11.00 | 11.00 | 14,400 |
Feb 20, 2024 | 11.02 | 11.02 | 10.99 | 11.02 | 11.02 | 14,300 |
Feb 16, 2024 | 11.06 | 11.09 | 11.04 | 11.07 | 11.07 | 18,100 |
Feb 15, 2024 | 11.06 | 11.12 | 11.05 | 11.12 | 11.12 | 25,100 |
Feb 14, 2024 | 11.05 | 11.10 | 11.03 | 11.09 | 11.09 | 19,200 |
Feb 13, 2024 | 10.96 | 11.07 | 10.93 | 10.95 | 10.95 | 12,600 |
Feb 12, 2024 | 11.16 | 11.23 | 11.16 | 11.20 | 11.20 | 7,500 |
Feb 09, 2024 | 11.02 | 11.17 | 11.02 | 11.13 | 11.13 | 11,900 |
Feb 08, 2024 | 10.96 | 10.99 | 10.91 | 10.93 | 10.93 | 11,400 |
Feb 07, 2024 | 11.05 | 11.08 | 10.98 | 10.99 | 10.99 | 18,700 |
Feb 06, 2024 | 10.97 | 11.04 | 10.97 | 11.04 | 11.04 | 13,800 |
Feb 05, 2024 | 10.98 | 11.05 | 10.98 | 11.05 | 11.05 | 41,200 |
Feb 02, 2024 | 11.15 | 11.15 | 11.04 | 11.09 | 11.09 | 10,700 |
Feb 01, 2024 | 11.16 | 11.20 | 11.13 | 11.20 | 11.20 | 6,400 |
Jan 31, 2024 | 11.37 | 11.37 | 11.21 | 11.21 | 11.21 | 41,800 |
Jan 30, 2024 | 11.12 | 11.56 | 11.09 | 11.56 | 11.56 | 192,700 |
Jan 29, 2024 | 11.11 | 11.14 | 11.06 | 11.12 | 11.12 | 74,600 |
Jan 26, 2024 | 11.05 | 11.06 | 11.02 | 11.04 | 11.04 | 30,500 |
Jan 25, 2024 | 10.84 | 10.88 | 10.78 | 10.87 | 10.87 | 25,700 |
Jan 24, 2024 | 10.89 | 10.91 | 10.77 | 10.77 | 10.77 | 12,600 |
Jan 23, 2024 | 10.66 | 10.67 | 10.58 | 10.62 | 10.62 | 43,000 |
Jan 22, 2024 | 10.63 | 10.68 | 10.63 | 10.65 | 10.65 | 23,300 |
Jan 19, 2024 | 10.65 | 10.69 | 10.58 | 10.68 | 10.68 | 12,900 |
Jan 18, 2024 | 10.59 | 10.60 | 10.54 | 10.59 | 10.59 | 10,500 |
Jan 17, 2024 | 10.54 | 10.62 | 10.50 | 10.62 | 10.62 | 23,100 |
Jan 16, 2024 | 10.68 | 10.77 | 10.63 | 10.66 | 10.66 | 24,400 |
Jan 12, 2024 | 10.93 | 10.95 | 10.81 | 10.84 | 10.84 | 9,800 |
Jan 11, 2024 | 10.64 | 10.70 | 10.59 | 10.70 | 10.70 | 20,300 |
Jan 10, 2024 | 10.75 | 10.79 | 10.71 | 10.79 | 10.79 | 15,100 |
Jan 09, 2024 | 10.81 | 10.85 | 10.74 | 10.78 | 10.78 | 17,500 |
Jan 08, 2024 | 10.74 | 10.84 | 10.74 | 10.79 | 10.79 | 12,600 |
Jan 05, 2024 | 10.57 | 10.68 | 10.57 | 10.64 | 10.64 | 7,800 |
Jan 04, 2024 | 10.52 | 10.57 | 10.52 | 10.53 | 10.53 | 12,300 |
Jan 03, 2024 | 10.48 | 10.57 | 10.45 | 10.51 | 10.51 | 14,700 |
Jan 02, 2024 | 10.60 | 10.62 | 10.53 | 10.53 | 10.53 | 14,100 |
Dec 29, 2023 | 10.65 | 10.71 | 10.61 | 10.65 | 10.65 | 12,600 |
Dec 28, 2023 | 10.64 | 10.68 | 10.62 | 10.62 | 10.62 | 17,100 |
Dec 27, 2023 | 10.61 | 10.70 | 10.60 | 10.68 | 10.68 | 12,500 |
Dec 26, 2023 | 10.52 | 10.61 | 10.52 | 10.58 | 10.58 | 21,000 |
Dec 22, 2023 | 10.54 | 10.54 | 10.49 | 10.52 | 10.52 | 17,100 |
Dec 21, 2023 | 10.47 | 10.50 | 10.41 | 10.50 | 10.50 | 43,700 |
Dec 20, 2023 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | 28,900 |
Dec 19, 2023 | 10.46 | 10.55 | 10.46 | 10.50 | 10.50 | 53,100 |
Dec 18, 2023 | 10.41 | 10.48 | 10.38 | 10.39 | 10.39 | 104,900 |
Dec 15, 2023 | 10.57 | 10.57 | 10.40 | 10.50 | 10.50 | 62,700 |
Dec 14, 2023 | 10.64 | 10.89 | 10.64 | 10.77 | 10.77 | 26,200 |
Dec 13, 2023 | 9.66 | 10.75 | 9.56 | 10.45 | 10.45 | 230,600 |
Dec 12, 2023 | 9.58 | 9.59 | 9.51 | 9.58 | 9.58 | 12,600 |
Dec 11, 2023 | 9.65 | 9.68 | 9.56 | 9.67 | 9.67 | 19,700 |
Dec 08, 2023 | 9.53 | 9.59 | 9.48 | 9.52 | 9.52 | 22,800 |
Dec 07, 2023 | 9.29 | 9.59 | 9.27 | 9.42 | 9.42 | 312,400 |
Dec 06, 2023 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | 17,200 |
Dec 05, 2023 | 9.37 | 9.44 | 9.37 | 9.37 | 9.37 | 12,400 |
Dec 04, 2023 | 9.44 | 9.47 | 9.37 | 9.43 | 9.43 | 24,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |