Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 9.68 | 9.91 | 9.66 | 9.88 | 9.88 | 2,158,542 |
Apr 17, 2024 | 9.39 | 9.66 | 9.39 | 9.48 | 9.48 | 1,948,038 |
Apr 16, 2024 | 9.12 | 9.40 | 9.01 | 9.40 | 9.40 | 1,988,971 |
Apr 15, 2024 | 9.50 | 9.68 | 9.20 | 9.21 | 9.21 | 2,693,226 |
Apr 12, 2024 | 9.98 | 10.06 | 9.43 | 9.43 | 9.43 | 2,976,407 |
Apr 11, 2024 | 10.13 | 10.21 | 9.76 | 9.87 | 9.87 | 2,658,261 |
Apr 10, 2024 | 10.10 | 10.31 | 10.02 | 10.31 | 10.31 | 2,520,574 |
Apr 09, 2024 | 9.96 | 10.23 | 9.96 | 9.97 | 9.97 | 1,502,549 |
Apr 08, 2024 | 9.62 | 10.03 | 9.60 | 10.02 | 10.02 | 1,835,210 |
Apr 05, 2024 | 9.62 | 9.68 | 9.56 | 9.58 | 9.58 | 1,517,635 |
Apr 04, 2024 | 9.76 | 9.89 | 9.61 | 9.85 | 9.85 | 1,491,620 |
Apr 03, 2024 | 9.82 | 9.82 | 9.48 | 9.76 | 9.76 | 2,902,268 |
Apr 02, 2024 | 10.20 | 10.30 | 9.88 | 9.88 | 9.88 | 2,712,769 |
Mar 28, 2024 | 10.26 | 10.39 | 10.19 | 10.33 | 10.33 | 1,483,307 |
Mar 27, 2024 | 10.18 | 10.25 | 10.07 | 10.19 | 10.19 | 1,436,243 |
Mar 26, 2024 | 9.77 | 10.16 | 9.77 | 10.16 | 10.16 | 1,831,896 |
Mar 25, 2024 | 9.74 | 9.82 | 9.63 | 9.77 | 9.77 | 934,190 |
Mar 22, 2024 | 9.76 | 9.85 | 9.69 | 9.75 | 9.75 | 844,587 |
Mar 21, 2024 | 9.75 | 9.83 | 9.67 | 9.75 | 9.75 | 1,717,242 |
Mar 20, 2024 | 9.47 | 9.56 | 9.41 | 9.50 | 9.50 | 1,306,236 |
Mar 19, 2024 | 9.55 | 9.55 | 9.38 | 9.51 | 9.51 | 2,122,191 |
Mar 18, 2024 | 9.66 | 9.81 | 9.59 | 9.61 | 9.61 | 1,653,337 |
Mar 15, 2024 | 9.60 | 9.74 | 9.57 | 9.63 | 9.63 | 2,959,689 |
Mar 14, 2024 | 10.05 | 10.07 | 9.65 | 9.65 | 9.65 | 2,057,992 |
Mar 13, 2024 | 10.21 | 10.25 | 9.97 | 10.03 | 10.03 | 1,471,008 |
Mar 12, 2024 | 10.07 | 10.31 | 9.95 | 10.14 | 10.14 | 2,325,706 |
Mar 11, 2024 | 9.70 | 10.05 | 9.63 | 9.99 | 9.99 | 2,518,355 |
Mar 08, 2024 | 9.83 | 9.91 | 9.69 | 9.71 | 9.71 | 1,263,531 |
Mar 07, 2024 | 9.70 | 9.85 | 9.67 | 9.79 | 9.79 | 1,383,912 |
Mar 06, 2024 | 9.62 | 9.94 | 9.61 | 9.69 | 9.69 | 2,147,719 |
Mar 05, 2024 | 9.80 | 9.80 | 9.48 | 9.62 | 9.62 | 3,292,280 |
Mar 04, 2024 | 10.18 | 10.24 | 9.76 | 9.83 | 9.83 | 4,275,610 |
Mar 01, 2024 | 10.50 | 10.65 | 10.20 | 10.23 | 10.23 | 3,092,837 |
Feb 29, 2024 | 10.80 | 10.81 | 10.18 | 10.43 | 10.43 | 8,260,809 |
Feb 28, 2024 | 11.70 | 11.74 | 11.29 | 11.41 | 11.41 | 1,613,815 |
Feb 27, 2024 | 11.33 | 11.79 | 11.27 | 11.76 | 11.76 | 1,774,604 |
Feb 26, 2024 | 11.27 | 11.50 | 11.21 | 11.32 | 11.32 | 1,283,751 |
Feb 23, 2024 | 11.26 | 11.27 | 10.99 | 11.26 | 11.26 | 1,604,280 |
Feb 22, 2024 | 11.20 | 11.32 | 11.10 | 11.25 | 11.25 | 1,273,287 |
Feb 21, 2024 | 10.97 | 11.18 | 10.97 | 11.11 | 11.11 | 772,497 |
Feb 20, 2024 | 10.91 | 11.11 | 10.89 | 10.93 | 10.93 | 839,281 |
Feb 19, 2024 | 11.00 | 11.08 | 10.88 | 10.95 | 10.95 | 943,205 |
Feb 16, 2024 | 11.28 | 11.29 | 10.96 | 11.03 | 11.03 | 1,234,284 |
Feb 15, 2024 | 11.19 | 11.42 | 11.15 | 11.15 | 11.15 | 1,559,927 |
Feb 14, 2024 | 11.02 | 11.18 | 10.99 | 11.04 | 11.04 | 966,641 |
Feb 13, 2024 | 11.10 | 11.29 | 10.80 | 11.07 | 11.07 | 2,283,010 |
Feb 12, 2024 | 11.47 | 11.64 | 11.36 | 11.36 | 11.36 | 983,425 |
Feb 09, 2024 | 11.50 | 11.58 | 11.28 | 11.28 | 11.28 | 957,846 |
Feb 08, 2024 | 11.59 | 11.77 | 11.49 | 11.54 | 11.54 | 1,210,248 |
Feb 07, 2024 | 11.68 | 11.74 | 11.28 | 11.55 | 11.55 | 2,661,686 |
Feb 06, 2024 | 11.92 | 11.99 | 11.75 | 11.96 | 11.96 | 855,027 |
Feb 05, 2024 | 12.00 | 12.09 | 11.76 | 11.79 | 11.79 | 1,019,811 |
Feb 02, 2024 | 11.91 | 12.27 | 11.91 | 11.94 | 11.94 | 1,147,740 |
Feb 01, 2024 | 11.71 | 11.98 | 11.69 | 11.71 | 11.71 | 1,003,983 |
Jan 31, 2024 | 12.02 | 12.08 | 11.79 | 11.90 | 11.90 | 1,147,655 |
Jan 30, 2024 | 12.13 | 12.21 | 12.02 | 12.02 | 12.02 | 746,845 |
Jan 29, 2024 | 12.25 | 12.25 | 11.92 | 12.10 | 12.10 | 1,135,981 |
Jan 26, 2024 | 12.24 | 12.38 | 12.05 | 12.35 | 12.35 | 1,157,384 |
Jan 25, 2024 | 12.05 | 12.37 | 12.02 | 12.24 | 12.24 | 1,365,294 |
Jan 24, 2024 | 11.76 | 12.20 | 11.76 | 12.10 | 12.10 | 1,624,488 |
Jan 23, 2024 | 11.45 | 11.75 | 11.42 | 11.60 | 11.60 | 1,190,144 |
Jan 22, 2024 | 11.73 | 11.85 | 11.48 | 11.49 | 11.49 | 1,053,813 |
Jan 19, 2024 | 11.78 | 11.88 | 11.55 | 11.55 | 11.55 | 763,925 |
Jan 18, 2024 | 11.60 | 11.75 | 11.46 | 11.67 | 11.67 | 1,025,874 |
Jan 17, 2024 | 11.58 | 11.74 | 11.44 | 11.51 | 11.51 | 993,768 |
Jan 16, 2024 | 11.85 | 11.86 | 11.44 | 11.72 | 11.72 | 2,119,676 |
Jan 15, 2024 | 11.95 | 12.18 | 11.89 | 12.03 | 12.03 | 1,738,297 |
Jan 12, 2024 | 12.27 | 12.33 | 11.90 | 11.98 | 11.98 | 2,305,531 |
Jan 11, 2024 | 12.75 | 12.79 | 12.26 | 12.30 | 12.30 | 2,227,350 |
Jan 10, 2024 | 13.20 | 13.30 | 12.58 | 12.69 | 12.69 | 2,379,387 |
Jan 09, 2024 | 13.50 | 13.53 | 13.18 | 13.36 | 13.36 | 1,021,385 |
Jan 08, 2024 | 13.13 | 13.45 | 12.97 | 13.45 | 13.45 | 1,192,181 |
Jan 05, 2024 | 12.99 | 13.23 | 12.74 | 13.14 | 13.14 | 953,168 |
Jan 04, 2024 | 13.00 | 13.12 | 12.89 | 13.06 | 13.06 | 1,167,072 |
Jan 03, 2024 | 13.40 | 13.44 | 12.86 | 12.91 | 12.91 | 1,771,782 |
Jan 02, 2024 | 13.60 | 13.83 | 13.44 | 13.48 | 13.48 | 1,190,059 |
Dec 29, 2023 | 13.58 | 13.75 | 13.54 | 13.59 | 13.59 | 1,046,730 |
Dec 28, 2023 | 13.70 | 13.72 | 13.45 | 13.58 | 13.58 | 964,409 |
Dec 27, 2023 | 13.69 | 13.73 | 13.58 | 13.68 | 13.68 | 791,684 |
Dec 22, 2023 | 13.65 | 13.75 | 13.53 | 13.68 | 13.68 | 636,257 |
Dec 21, 2023 | 13.65 | 13.77 | 13.51 | 13.73 | 13.73 | 981,498 |
Dec 20, 2023 | 13.89 | 13.96 | 13.70 | 13.90 | 13.90 | 1,209,268 |
Dec 19, 2023 | 13.40 | 13.91 | 13.26 | 13.84 | 13.84 | 1,987,581 |
Dec 18, 2023 | 13.30 | 13.50 | 13.22 | 13.35 | 13.35 | 1,327,456 |
Dec 15, 2023 | 13.39 | 13.77 | 13.39 | 13.50 | 13.50 | 4,112,958 |
Dec 14, 2023 | 12.75 | 13.30 | 12.74 | 13.29 | 13.29 | 4,497,172 |
Dec 13, 2023 | 12.63 | 12.89 | 12.17 | 12.19 | 12.19 | 2,576,273 |
Dec 12, 2023 | 12.22 | 12.60 | 12.17 | 12.60 | 12.60 | 2,265,763 |
Dec 11, 2023 | 12.39 | 12.50 | 12.22 | 12.22 | 12.22 | 1,385,497 |
Dec 08, 2023 | 12.29 | 12.58 | 12.19 | 12.44 | 12.44 | 1,720,528 |
Dec 07, 2023 | 12.08 | 12.29 | 11.81 | 12.27 | 12.27 | 3,073,568 |
Dec 06, 2023 | 12.02 | 12.66 | 11.99 | 12.66 | 12.66 | 2,511,729 |
Dec 05, 2023 | 12.05 | 12.12 | 11.87 | 12.01 | 12.01 | 964,311 |
Dec 04, 2023 | 12.00 | 12.27 | 11.99 | 12.14 | 12.14 | 1,288,814 |
Dec 01, 2023 | 11.70 | 12.02 | 11.70 | 11.98 | 11.98 | 1,553,520 |
Nov 30, 2023 | 11.77 | 11.78 | 11.46 | 11.63 | 11.63 | 1,343,056 |
Nov 29, 2023 | 11.40 | 11.77 | 11.38 | 11.70 | 11.70 | 1,109,851 |
Nov 28, 2023 | 11.42 | 11.50 | 11.28 | 11.40 | 11.40 | 1,138,964 |
Nov 27, 2023 | 11.65 | 11.84 | 11.43 | 11.48 | 11.48 | 1,133,605 |
Nov 24, 2023 | 11.68 | 11.71 | 11.52 | 11.64 | 11.64 | 1,206,107 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |