Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.75 | 10.81 | 10.75 | 10.79 | 10.79 | 1,593,500 |
Apr 23, 2024 | 10.76 | 10.78 | 10.73 | 10.75 | 10.75 | 1,331,000 |
Apr 22, 2024 | 10.77 | 10.80 | 10.75 | 10.76 | 10.76 | 870,000 |
Apr 19, 2024 | 10.75 | 10.81 | 10.73 | 10.78 | 10.78 | 2,106,800 |
Apr 18, 2024 | 10.77 | 10.80 | 10.72 | 10.74 | 10.74 | 1,911,000 |
Apr 17, 2024 | 10.72 | 10.83 | 10.69 | 10.75 | 10.75 | 2,960,400 |
Apr 16, 2024 | 10.61 | 10.85 | 10.57 | 10.70 | 10.70 | 1,363,900 |
Apr 15, 2024 | 10.73 | 10.73 | 10.62 | 10.63 | 10.63 | 1,460,100 |
Apr 12, 2024 | 10.80 | 10.80 | 10.64 | 10.69 | 10.69 | 3,767,000 |
Apr 11, 2024 | 10.80 | 10.84 | 10.76 | 10.78 | 10.78 | 2,902,300 |
Apr 10, 2024 | 10.80 | 10.85 | 10.79 | 10.79 | 10.79 | 3,317,100 |
Apr 09, 2024 | 10.90 | 10.92 | 10.82 | 10.84 | 10.84 | 1,669,800 |
Apr 08, 2024 | 10.92 | 10.92 | 10.84 | 10.87 | 10.87 | 1,287,700 |
Apr 05, 2024 | 10.89 | 10.92 | 10.87 | 10.88 | 10.88 | 1,834,700 |
Apr 04, 2024 | 10.98 | 10.99 | 10.86 | 10.91 | 10.91 | 2,712,400 |
Apr 03, 2024 | 10.90 | 10.98 | 10.88 | 10.97 | 10.97 | 2,316,600 |
Apr 02, 2024 | 10.92 | 10.93 | 10.86 | 10.90 | 10.90 | 1,406,500 |
Apr 01, 2024 | 10.99 | 10.99 | 10.92 | 10.93 | 10.93 | 1,546,000 |
Mar 28, 2024 | 10.98 | 11.04 | 10.87 | 10.94 | 10.94 | 4,771,400 |
Mar 27, 2024 | 10.98 | 11.07 | 10.96 | 11.06 | 11.06 | 2,936,700 |
Mar 26, 2024 | 10.95 | 11.06 | 10.93 | 10.98 | 10.98 | 6,696,700 |
Mar 25, 2024 | 10.93 | 10.95 | 10.85 | 10.93 | 10.93 | 1,437,700 |
Mar 22, 2024 | 10.85 | 10.97 | 10.80 | 10.90 | 10.90 | 4,945,300 |
Mar 21, 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 10.97 | 4,554,900 |
Mar 20, 2024 | 11.10 | 11.12 | 10.88 | 10.91 | 10.91 | 10,062,600 |
Mar 19, 2024 | 11.18 | 11.19 | 11.06 | 11.10 | 11.10 | 4,494,700 |
Mar 18, 2024 | 11.16 | 11.22 | 11.13 | 11.18 | 11.18 | 3,603,700 |
Mar 15, 2024 | 11.11 | 11.16 | 11.09 | 11.16 | 11.16 | 2,246,000 |
Mar 14, 2024 | 11.13 | 11.15 | 11.09 | 11.12 | 11.12 | 1,022,100 |
Mar 13, 2024 | 11.16 | 11.19 | 11.10 | 11.11 | 11.11 | 1,427,600 |
Mar 12, 2024 | 11.08 | 11.19 | 11.07 | 11.16 | 11.16 | 1,467,100 |
Mar 11, 2024 | 11.05 | 11.22 | 11.03 | 11.08 | 11.08 | 2,757,800 |
Mar 08, 2024 | 11.03 | 11.04 | 10.99 | 10.99 | 10.99 | 1,851,500 |
Mar 07, 2024 | 11.05 | 11.05 | 10.99 | 10.99 | 10.99 | 1,010,600 |
Mar 06, 2024 | 11.04 | 11.07 | 11.00 | 11.01 | 11.01 | 3,626,700 |
Mar 05, 2024 | 10.98 | 11.05 | 10.96 | 11.03 | 11.03 | 2,720,000 |
Mar 04, 2024 | 11.03 | 11.09 | 10.95 | 10.95 | 10.95 | 3,868,600 |
Mar 01, 2024 | 11.01 | 11.07 | 11.00 | 11.02 | 11.02 | 2,896,900 |
Feb 29, 2024 | 11.06 | 11.09 | 10.98 | 11.01 | 11.01 | 1,843,900 |
Feb 28, 2024 | 10.97 | 11.06 | 10.92 | 11.03 | 11.03 | 3,025,300 |
Feb 27, 2024 | 10.89 | 11.01 | 10.85 | 11.00 | 11.00 | 4,519,300 |
Feb 26, 2024 | 10.99 | 10.99 | 10.84 | 10.85 | 10.85 | 4,805,300 |
Feb 23, 2024 | 10.90 | 11.00 | 10.85 | 10.99 | 10.99 | 5,660,800 |
Feb 22, 2024 | 11.05 | 11.07 | 10.95 | 10.98 | 10.98 | 5,321,500 |
Feb 21, 2024 | 11.01 | 11.07 | 10.97 | 11.04 | 11.04 | 13,600,000 |
Feb 20, 2024 | 11.01 | 11.12 | 10.87 | 11.08 | 11.08 | 33,864,200 |
Feb 16, 2024 | 9.36 | 9.61 | 9.31 | 9.53 | 9.53 | 1,097,000 |
Feb 15, 2024 | 9.70 | 9.86 | 9.35 | 9.51 | 9.51 | 1,404,500 |
Feb 14, 2024 | 9.65 | 9.80 | 9.28 | 9.59 | 9.59 | 3,329,500 |
Feb 13, 2024 | 7.47 | 11.28 | 7.41 | 9.75 | 9.75 | 7,667,900 |
Feb 12, 2024 | 7.59 | 7.90 | 7.59 | 7.82 | 7.82 | 705,200 |
Feb 09, 2024 | 7.41 | 7.60 | 7.33 | 7.56 | 7.56 | 697,000 |
Feb 08, 2024 | 7.21 | 7.40 | 7.16 | 7.38 | 7.38 | 549,400 |
Feb 07, 2024 | 7.21 | 7.28 | 7.18 | 7.21 | 7.21 | 337,200 |
Feb 06, 2024 | 6.96 | 7.22 | 6.94 | 7.20 | 7.20 | 429,600 |
Feb 05, 2024 | 7.06 | 7.11 | 6.93 | 6.96 | 6.96 | 349,900 |
Feb 02, 2024 | 7.10 | 7.20 | 6.96 | 7.17 | 7.17 | 466,300 |
Feb 01, 2024 | 7.12 | 7.33 | 7.01 | 7.21 | 7.21 | 583,100 |
Jan 31, 2024 | 7.18 | 7.40 | 7.00 | 7.00 | 7.00 | 666,900 |
Jan 30, 2024 | 7.30 | 7.30 | 7.04 | 7.16 | 7.16 | 647,800 |
Jan 29, 2024 | 7.19 | 7.35 | 7.11 | 7.35 | 7.35 | 309,100 |
Jan 26, 2024 | 7.33 | 7.48 | 7.22 | 7.23 | 7.23 | 466,900 |
Jan 25, 2024 | 7.25 | 7.30 | 7.10 | 7.24 | 7.24 | 461,700 |
Jan 24, 2024 | 7.60 | 7.60 | 7.11 | 7.14 | 7.14 | 678,500 |
Jan 23, 2024 | 7.25 | 7.51 | 7.20 | 7.48 | 7.48 | 929,900 |
Jan 22, 2024 | 7.12 | 7.19 | 7.05 | 7.19 | 7.19 | 498,100 |
Jan 19, 2024 | 6.97 | 7.07 | 6.84 | 7.06 | 7.06 | 410,300 |
Jan 18, 2024 | 7.17 | 7.17 | 6.86 | 6.96 | 6.96 | 380,100 |
Jan 17, 2024 | 7.22 | 7.22 | 6.97 | 7.09 | 7.09 | 530,900 |
Jan 16, 2024 | 7.37 | 7.40 | 7.22 | 7.37 | 7.37 | 635,700 |
Jan 12, 2024 | 7.58 | 7.63 | 7.45 | 7.48 | 7.48 | 503,500 |
Jan 11, 2024 | 7.54 | 7.57 | 7.39 | 7.46 | 7.46 | 645,700 |
Jan 10, 2024 | 7.46 | 7.59 | 7.43 | 7.54 | 7.54 | 630,300 |
Jan 09, 2024 | 7.39 | 7.51 | 7.38 | 7.49 | 7.49 | 459,300 |
Jan 08, 2024 | 7.53 | 7.71 | 7.40 | 7.56 | 7.56 | 746,500 |
Jan 05, 2024 | 7.34 | 7.52 | 7.34 | 7.46 | 7.46 | 546,800 |
Jan 04, 2024 | 7.46 | 7.46 | 7.33 | 7.44 | 7.44 | 491,700 |
Jan 03, 2024 | 7.50 | 7.60 | 7.36 | 7.45 | 7.45 | 653,300 |
Jan 02, 2024 | 7.61 | 7.79 | 7.59 | 7.61 | 7.61 | 499,500 |
Dec 29, 2023 | 7.72 | 7.85 | 7.66 | 7.70 | 7.70 | 528,200 |
Dec 28, 2023 | 7.70 | 7.86 | 7.66 | 7.78 | 7.78 | 405,300 |
Dec 27, 2023 | 7.72 | 7.85 | 7.67 | 7.74 | 7.74 | 468,300 |
Dec 26, 2023 | 7.58 | 7.78 | 7.56 | 7.74 | 7.74 | 381,700 |
Dec 22, 2023 | 7.55 | 7.61 | 7.47 | 7.56 | 7.56 | 509,900 |
Dec 21, 2023 | 7.54 | 7.62 | 7.43 | 7.52 | 7.52 | 424,200 |
Dec 20, 2023 | 7.64 | 7.77 | 7.44 | 7.45 | 7.45 | 574,300 |
Dec 19, 2023 | 7.50 | 7.70 | 7.48 | 7.63 | 7.63 | 662,900 |
Dec 18, 2023 | 7.50 | 7.55 | 7.38 | 7.45 | 7.45 | 565,300 |
Dec 15, 2023 | 7.90 | 7.95 | 7.49 | 7.55 | 7.55 | 1,113,500 |
Dec 14, 2023 | 7.75 | 8.08 | 7.64 | 7.85 | 7.85 | 1,025,400 |
Dec 13, 2023 | 7.14 | 7.56 | 7.14 | 7.55 | 7.55 | 1,000,600 |
Dec 12, 2023 | 7.13 | 7.13 | 6.91 | 6.97 | 6.97 | 368,700 |
Dec 11, 2023 | 7.16 | 7.29 | 7.10 | 7.14 | 7.14 | 337,700 |
Dec 08, 2023 | 7.19 | 7.34 | 7.15 | 7.19 | 7.19 | 500,700 |
Dec 07, 2023 | 7.38 | 7.40 | 7.20 | 7.26 | 7.26 | 428,200 |
Dec 06, 2023 | 7.39 | 7.54 | 7.26 | 7.37 | 7.37 | 675,400 |
Dec 05, 2023 | 7.09 | 7.41 | 7.05 | 7.30 | 7.30 | 565,500 |
Dec 04, 2023 | 6.95 | 7.16 | 6.91 | 7.15 | 7.15 | 404,200 |
Dec 01, 2023 | 6.68 | 7.02 | 6.63 | 7.01 | 7.01 | 691,500 |
Nov 30, 2023 | 6.88 | 6.91 | 6.69 | 6.70 | 6.70 | 554,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |