Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.98 | 14.20 | 13.96 | 14.00 | 14.00 | 20,600 |
Apr 25, 2024 | 13.93 | 14.20 | 13.87 | 14.20 | 14.20 | 22,400 |
Apr 24, 2024 | 14.50 | 14.59 | 14.06 | 14.07 | 14.07 | 22,000 |
Apr 23, 2024 | 14.58 | 14.74 | 14.58 | 14.59 | 14.59 | 22,600 |
Apr 22, 2024 | 14.58 | 14.67 | 14.54 | 14.63 | 14.63 | 10,100 |
Apr 19, 2024 | 14.32 | 14.39 | 14.15 | 14.19 | 14.19 | 27,600 |
Apr 18, 2024 | 13.81 | 14.10 | 13.78 | 14.01 | 14.01 | 8,900 |
Apr 17, 2024 | 13.85 | 13.89 | 13.30 | 13.49 | 13.49 | 49,200 |
Apr 16, 2024 | 14.03 | 14.03 | 13.74 | 13.96 | 13.96 | 11,600 |
Apr 15, 2024 | 14.65 | 14.68 | 13.93 | 14.06 | 14.06 | 37,600 |
Apr 12, 2024 | 15.52 | 15.52 | 14.44 | 14.86 | 14.86 | 44,400 |
Apr 11, 2024 | 15.53 | 15.58 | 15.36 | 15.48 | 15.48 | 12,600 |
Apr 10, 2024 | 14.87 | 15.42 | 14.87 | 15.42 | 15.42 | 13,400 |
Apr 09, 2024 | 15.38 | 15.38 | 14.96 | 15.05 | 15.05 | 21,900 |
Apr 08, 2024 | 15.76 | 15.78 | 15.55 | 15.65 | 15.65 | 95,200 |
Apr 05, 2024 | 14.66 | 14.89 | 14.66 | 14.82 | 14.82 | 12,000 |
Apr 04, 2024 | 14.65 | 15.06 | 14.65 | 15.00 | 15.00 | 17,200 |
Apr 03, 2024 | 14.34 | 14.50 | 14.33 | 14.37 | 14.37 | 4,400 |
Apr 02, 2024 | 14.18 | 14.45 | 14.10 | 14.43 | 14.43 | 60,100 |
Apr 01, 2024 | 15.30 | 15.31 | 14.94 | 15.22 | 15.22 | 21,400 |
Mar 28, 2024 | 15.42 | 15.62 | 15.38 | 15.45 | 15.45 | 29,600 |
Mar 27, 2024 | 15.71 | 15.71 | 14.97 | 14.97 | 14.97 | 35,900 |
Mar 26, 2024 | 15.48 | 15.49 | 15.18 | 15.18 | 15.18 | 33,100 |
Mar 25, 2024 | 14.65 | 15.55 | 14.65 | 15.54 | 15.54 | 65,400 |
Mar 22, 2024 | 14.03 | 14.06 | 13.70 | 13.99 | 13.99 | 65,700 |
Mar 21, 2024 | 14.75 | 14.75 | 14.15 | 14.22 | 14.22 | 27,900 |
Mar 20, 2024 | 13.86 | 14.32 | 13.65 | 14.32 | 14.32 | 29,800 |
Mar 19, 2024 | 13.94 | 14.33 | 13.62 | 14.06 | 14.06 | 83,600 |
Mar 18, 2024 | 14.82 | 14.89 | 14.52 | 14.60 | 14.60 | 48,500 |
Mar 15, 2024 | 14.78 | 15.38 | 14.72 | 15.03 | 15.03 | 46,600 |
Mar 14, 2024 | 15.78 | 15.79 | 14.96 | 15.06 | 15.06 | 27,500 |
Mar 13, 2024 | 15.80 | 15.96 | 15.60 | 15.96 | 15.96 | 68,700 |
Mar 12, 2024 | 15.74 | 15.92 | 15.01 | 15.54 | 15.54 | 68,100 |
Mar 11, 2024 | 15.75 | 15.83 | 15.53 | 15.62 | 15.62 | 38,100 |
Mar 08, 2024 | 14.75 | 15.25 | 14.36 | 15.08 | 15.08 | 38,900 |
Mar 07, 2024 | 14.68 | 14.77 | 14.50 | 14.68 | 14.68 | 37,000 |
Mar 06, 2024 | 14.61 | 14.70 | 14.25 | 14.68 | 14.68 | 21,300 |
Mar 05, 2024 | 14.84 | 15.15 | 13.22 | 13.55 | 13.55 | 164,100 |
Mar 04, 2024 | 14.30 | 14.87 | 14.30 | 14.80 | 14.80 | 78,400 |
Mar 01, 2024 | 13.69 | 13.81 | 13.37 | 13.80 | 13.80 | 71,200 |
Feb 29, 2024 | 13.79 | 13.90 | 13.23 | 13.61 | 13.61 | 109,900 |
Feb 28, 2024 | 13.14 | 14.06 | 12.87 | 13.16 | 13.16 | 182,900 |
Feb 27, 2024 | 12.40 | 12.57 | 12.30 | 12.43 | 12.43 | 59,700 |
Feb 26, 2024 | 11.21 | 11.92 | 11.19 | 11.88 | 11.88 | 50,000 |
Feb 23, 2024 | 11.11 | 11.15 | 11.03 | 11.12 | 11.12 | 51,400 |
Feb 22, 2024 | 11.11 | 11.28 | 11.11 | 11.28 | 11.28 | 10,300 |
Feb 21, 2024 | 11.11 | 11.16 | 11.06 | 11.08 | 11.08 | 28,400 |
Feb 20, 2024 | 11.41 | 11.41 | 11.11 | 11.35 | 11.35 | 48,200 |
Feb 16, 2024 | 11.36 | 11.41 | 11.26 | 11.29 | 11.29 | 18,000 |
Feb 15, 2024 | 11.42 | 11.51 | 11.21 | 11.21 | 11.21 | 39,400 |
Feb 14, 2024 | 11.32 | 11.38 | 11.20 | 11.27 | 11.27 | 43,500 |
Feb 13, 2024 | 10.70 | 10.81 | 10.57 | 10.78 | 10.78 | 33,300 |
Feb 12, 2024 | 10.47 | 10.90 | 10.47 | 10.85 | 10.85 | 46,200 |
Feb 09, 2024 | 10.17 | 10.42 | 10.17 | 10.34 | 10.34 | 43,900 |
Feb 08, 2024 | 9.81 | 9.89 | 9.76 | 9.88 | 9.88 | 38,500 |
Feb 07, 2024 | 9.37 | 9.61 | 9.33 | 9.60 | 9.60 | 57,100 |
Feb 06, 2024 | 9.35 | 9.43 | 9.34 | 9.36 | 9.36 | 43,400 |
Feb 05, 2024 | 9.45 | 9.45 | 9.24 | 9.24 | 9.24 | 5,400 |
Feb 02, 2024 | 9.30 | 9.38 | 9.30 | 9.33 | 9.33 | 9,800 |
Feb 01, 2024 | 9.20 | 9.32 | 9.16 | 9.28 | 9.28 | 21,500 |
Jan 31, 2024 | 9.20 | 9.44 | 9.20 | 9.23 | 9.23 | 24,500 |
Jan 30, 2024 | 9.43 | 9.44 | 9.38 | 9.43 | 9.43 | 34,800 |
Jan 29, 2024 | 9.14 | 9.39 | 9.10 | 9.34 | 9.34 | 21,700 |
Jan 26, 2024 | 8.93 | 9.16 | 8.93 | 9.13 | 9.13 | 86,800 |
Jan 25, 2024 | 8.71 | 8.71 | 8.63 | 8.66 | 8.66 | 35,900 |
Jan 24, 2024 | 8.68 | 8.73 | 8.61 | 8.61 | 8.61 | 20,000 |
Jan 23, 2024 | 8.45 | 8.57 | 8.37 | 8.50 | 8.50 | 33,300 |
Jan 22, 2024 | 8.78 | 8.83 | 8.60 | 8.70 | 8.70 | 56,200 |
Jan 19, 2024 | 8.93 | 9.10 | 8.75 | 8.98 | 8.98 | 55,100 |
Jan 18, 2024 | 9.28 | 9.31 | 8.85 | 8.87 | 8.87 | 69,500 |
Jan 17, 2024 | 9.27 | 9.32 | 9.20 | 9.29 | 9.29 | 15,300 |
Jan 16, 2024 | 9.32 | 9.42 | 9.18 | 9.39 | 9.39 | 63,200 |
Jan 15, 2024 | 9.21 | 9.40 | 9.16 | 9.30 | 9.30 | 45,100 |
Jan 12, 2024 | 9.91 | 9.91 | 9.34 | 9.45 | 9.45 | 70,700 |
Jan 11, 2024 | 10.41 | 10.62 | 9.88 | 9.96 | 9.96 | 240,800 |
Jan 10, 2024 | 9.82 | 10.10 | 9.70 | 10.02 | 10.02 | 133,900 |
Jan 09, 2024 | 10.11 | 10.19 | 10.07 | 10.10 | 10.10 | 174,300 |
Jan 08, 2024 | 9.76 | 10.17 | 9.70 | 10.15 | 10.15 | 157,900 |
Jan 05, 2024 | 9.46 | 9.60 | 9.31 | 9.52 | 9.52 | 52,400 |
Jan 04, 2024 | 9.37 | 9.66 | 9.36 | 9.55 | 9.55 | 58,400 |
Jan 03, 2024 | 9.13 | 9.39 | 9.08 | 9.24 | 9.24 | 75,700 |
Jan 02, 2024 | 9.74 | 9.82 | 9.63 | 9.63 | 9.63 | 50,400 |
Dec 29, 2023 | 9.31 | 9.31 | 8.90 | 8.98 | 8.98 | 22,900 |
Dec 28, 2023 | 9.16 | 9.16 | 9.03 | 9.11 | 9.11 | 21,100 |
Dec 27, 2023 | 9.16 | 9.31 | 9.14 | 9.29 | 9.29 | 61,100 |
Dec 22, 2023 | 9.33 | 9.45 | 9.31 | 9.39 | 9.39 | 27,300 |
Dec 21, 2023 | 9.47 | 9.47 | 9.35 | 9.43 | 9.43 | 43,600 |
Dec 20, 2023 | 9.49 | 9.54 | 9.41 | 9.41 | 9.41 | 40,900 |
Dec 19, 2023 | 9.24 | 9.25 | 9.03 | 9.11 | 9.11 | 23,600 |
Dec 18, 2023 | 8.99 | 9.10 | 8.93 | 9.07 | 9.07 | 16,300 |
Dec 15, 2023 | 9.15 | 9.17 | 9.03 | 9.17 | 9.17 | 31,300 |
Dec 14, 2023 | 9.29 | 9.42 | 9.20 | 9.34 | 9.34 | 26,800 |
Dec 13, 2023 | 9.09 | 9.40 | 9.09 | 9.40 | 9.40 | 90,900 |
Dec 12, 2023 | 9.15 | 9.19 | 8.96 | 9.08 | 9.08 | 91,800 |
Dec 11, 2023 | 9.21 | 9.21 | 8.83 | 8.94 | 8.94 | 61,800 |
Dec 08, 2023 | 9.63 | 9.77 | 9.63 | 9.77 | 9.77 | 35,300 |
Dec 07, 2023 | 9.54 | 9.68 | 9.49 | 9.52 | 9.52 | 72,100 |
Dec 06, 2023 | 9.71 | 9.72 | 9.60 | 9.65 | 9.65 | 43,700 |
Dec 05, 2023 | 9.27 | 9.68 | 9.24 | 9.64 | 9.64 | 68,500 |
Dec 04, 2023 | 9.11 | 9.22 | 9.04 | 9.17 | 9.17 | 63,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |