Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.19 | 13.24 | 12.94 | 13.08 | 13.08 | 414,400 |
Apr 18, 2024 | 12.69 | 13.04 | 12.60 | 12.95 | 12.95 | 435,900 |
Apr 17, 2024 | 12.74 | 12.84 | 12.19 | 12.42 | 12.42 | 670,800 |
Apr 16, 2024 | 12.90 | 12.95 | 12.62 | 12.83 | 12.83 | 314,300 |
Apr 15, 2024 | 13.50 | 13.51 | 12.74 | 12.92 | 12.92 | 493,800 |
Apr 12, 2024 | 14.30 | 14.30 | 13.29 | 13.64 | 13.64 | 981,000 |
Apr 11, 2024 | 14.32 | 14.34 | 14.10 | 14.26 | 14.26 | 255,700 |
Apr 10, 2024 | 13.68 | 14.17 | 13.65 | 14.17 | 14.17 | 649,300 |
Apr 09, 2024 | 14.19 | 14.22 | 13.71 | 13.86 | 13.86 | 485,000 |
Apr 08, 2024 | 14.50 | 14.50 | 14.33 | 14.41 | 14.41 | 528,600 |
Apr 05, 2024 | 13.51 | 13.81 | 13.50 | 13.56 | 13.56 | 443,700 |
Apr 04, 2024 | 13.44 | 13.87 | 13.40 | 13.72 | 13.72 | 444,100 |
Apr 03, 2024 | 13.23 | 13.41 | 13.13 | 13.19 | 13.19 | 265,400 |
Apr 02, 2024 | 13.04 | 13.32 | 12.96 | 13.29 | 13.29 | 688,600 |
Apr 01, 2024 | 14.09 | 14.09 | 13.71 | 14.01 | 14.01 | 595,800 |
Mar 28, 2024 | 14.33 | 14.37 | 14.13 | 14.23 | 14.23 | 439,800 |
Mar 27, 2024 | 14.44 | 14.45 | 13.76 | 13.80 | 13.80 | 501,900 |
Mar 26, 2024 | 14.25 | 14.25 | 13.94 | 13.97 | 13.97 | 477,800 |
Mar 25, 2024 | 13.49 | 14.31 | 13.48 | 14.29 | 14.29 | 974,400 |
Mar 22, 2024 | 12.93 | 12.95 | 12.60 | 12.88 | 12.88 | 472,100 |
Mar 21, 2024 | 13.57 | 13.57 | 13.00 | 13.08 | 13.08 | 705,200 |
Mar 20, 2024 | 12.72 | 13.20 | 12.47 | 13.15 | 13.15 | 842,600 |
Mar 19, 2024 | 12.80 | 13.20 | 12.53 | 12.92 | 12.92 | 894,600 |
Mar 18, 2024 | 13.61 | 13.75 | 13.35 | 13.42 | 13.42 | 399,100 |
Mar 15, 2024 | 13.55 | 14.15 | 13.50 | 13.83 | 13.83 | 671,300 |
Mar 14, 2024 | 14.53 | 14.53 | 13.72 | 13.90 | 13.90 | 877,100 |
Mar 13, 2024 | 14.56 | 14.69 | 14.32 | 14.69 | 14.69 | 531,000 |
Mar 12, 2024 | 14.51 | 14.64 | 13.74 | 14.26 | 14.26 | 907,900 |
Mar 11, 2024 | 14.50 | 14.57 | 14.28 | 14.43 | 14.43 | 797,100 |
Mar 08, 2024 | 13.60 | 14.01 | 13.22 | 13.87 | 13.87 | 951,400 |
Mar 07, 2024 | 13.48 | 13.60 | 13.33 | 13.49 | 13.49 | 707,800 |
Mar 06, 2024 | 13.46 | 13.52 | 13.10 | 13.44 | 13.44 | 800,100 |
Mar 05, 2024 | 13.67 | 13.95 | 11.97 | 12.47 | 12.47 | 2,001,700 |
Mar 04, 2024 | 13.18 | 13.69 | 13.15 | 13.63 | 13.63 | 1,117,200 |
Mar 01, 2024 | 12.59 | 12.70 | 12.30 | 12.68 | 12.68 | 475,300 |
Feb 29, 2024 | 12.75 | 12.81 | 12.16 | 12.48 | 12.48 | 653,500 |
Feb 28, 2024 | 12.07 | 12.93 | 11.83 | 12.13 | 12.13 | 1,639,800 |
Feb 27, 2024 | 11.36 | 11.55 | 11.27 | 11.44 | 11.44 | 698,600 |
Feb 26, 2024 | 10.29 | 10.99 | 10.27 | 10.90 | 10.90 | 852,200 |
Feb 23, 2024 | 10.24 | 10.24 | 10.13 | 10.21 | 10.21 | 293,600 |
Feb 22, 2024 | 10.22 | 10.40 | 10.20 | 10.39 | 10.39 | 285,800 |
Feb 21, 2024 | 10.19 | 10.27 | 10.14 | 10.18 | 10.18 | 398,500 |
Feb 20, 2024 | 10.48 | 10.48 | 10.19 | 10.40 | 10.40 | 506,400 |
Feb 16, 2024 | 10.43 | 10.47 | 10.30 | 10.37 | 10.37 | 443,800 |
Feb 15, 2024 | 10.51 | 10.57 | 10.31 | 10.31 | 10.31 | 410,800 |
Feb 14, 2024 | 10.41 | 10.46 | 10.29 | 10.38 | 10.38 | 467,300 |
Feb 13, 2024 | 9.84 | 9.97 | 9.73 | 9.95 | 9.95 | 387,700 |
Feb 12, 2024 | 9.62 | 10.02 | 9.62 | 9.99 | 9.99 | 844,300 |
Feb 09, 2024 | 9.34 | 9.61 | 9.31 | 9.49 | 9.49 | 367,700 |
Feb 08, 2024 | 8.98 | 9.09 | 8.96 | 9.09 | 9.09 | 205,200 |
Feb 07, 2024 | 8.61 | 8.82 | 8.58 | 8.80 | 8.80 | 148,500 |
Feb 06, 2024 | 8.60 | 8.68 | 8.59 | 8.60 | 8.60 | 135,900 |
Feb 05, 2024 | 8.66 | 8.67 | 8.48 | 8.50 | 8.50 | 144,100 |
Feb 02, 2024 | 8.50 | 8.67 | 8.50 | 8.55 | 8.55 | 114,800 |
Feb 01, 2024 | 8.42 | 8.56 | 8.41 | 8.52 | 8.52 | 92,600 |
Jan 31, 2024 | 8.48 | 8.67 | 8.46 | 8.47 | 8.47 | 161,300 |
Jan 30, 2024 | 8.64 | 8.68 | 8.60 | 8.65 | 8.65 | 222,500 |
Jan 29, 2024 | 8.38 | 8.63 | 8.33 | 8.58 | 8.58 | 254,000 |
Jan 26, 2024 | 8.19 | 8.41 | 8.17 | 8.37 | 8.37 | 247,700 |
Jan 25, 2024 | 7.97 | 8.01 | 7.90 | 7.94 | 7.94 | 88,500 |
Jan 24, 2024 | 7.92 | 8.01 | 7.91 | 7.94 | 7.94 | 228,900 |
Jan 23, 2024 | 7.75 | 7.88 | 7.69 | 7.78 | 7.78 | 285,800 |
Jan 22, 2024 | 8.08 | 8.11 | 7.85 | 8.00 | 8.00 | 268,200 |
Jan 19, 2024 | 8.19 | 8.38 | 8.01 | 8.25 | 8.25 | 229,500 |
Jan 18, 2024 | 8.50 | 8.54 | 8.10 | 8.13 | 8.13 | 512,600 |
Jan 17, 2024 | 8.50 | 8.58 | 8.45 | 8.53 | 8.53 | 164,900 |
Jan 16, 2024 | 8.56 | 8.65 | 8.40 | 8.61 | 8.61 | 233,900 |
Jan 15, 2024 | 8.46 | 8.62 | 8.38 | 8.53 | 8.53 | 309,000 |
Jan 12, 2024 | 9.10 | 9.10 | 8.56 | 8.63 | 8.63 | 731,500 |
Jan 11, 2024 | 9.60 | 9.81 | 9.09 | 9.18 | 9.18 | 975,000 |
Jan 10, 2024 | 9.04 | 9.27 | 8.89 | 9.17 | 9.17 | 920,000 |
Jan 09, 2024 | 9.29 | 9.34 | 9.23 | 9.30 | 9.30 | 671,500 |
Jan 08, 2024 | 8.95 | 9.37 | 8.87 | 9.27 | 9.27 | 934,200 |
Jan 05, 2024 | 8.68 | 8.80 | 8.53 | 8.72 | 8.72 | 550,100 |
Jan 04, 2024 | 8.60 | 8.86 | 8.57 | 8.74 | 8.74 | 480,700 |
Jan 03, 2024 | 8.36 | 8.61 | 8.33 | 8.46 | 8.46 | 610,500 |
Jan 02, 2024 | 8.97 | 9.04 | 8.85 | 8.85 | 8.85 | 366,000 |
Dec 29, 2023 | 8.37 | 8.48 | 8.16 | 8.28 | 8.28 | 199,900 |
Dec 28, 2023 | 8.40 | 8.40 | 8.27 | 8.34 | 8.34 | 187,700 |
Dec 27, 2023 | 8.43 | 8.55 | 8.37 | 8.54 | 8.54 | 341,500 |
Dec 22, 2023 | 8.55 | 8.66 | 8.53 | 8.60 | 8.60 | 193,500 |
Dec 21, 2023 | 8.69 | 8.69 | 8.56 | 8.61 | 8.61 | 179,000 |
Dec 20, 2023 | 8.72 | 8.75 | 8.59 | 8.63 | 8.63 | 294,300 |
Dec 19, 2023 | 8.47 | 8.47 | 8.28 | 8.34 | 8.34 | 158,900 |
Dec 18, 2023 | 8.23 | 8.34 | 8.16 | 8.33 | 8.33 | 221,400 |
Dec 15, 2023 | 8.38 | 8.39 | 8.28 | 8.38 | 8.38 | 298,200 |
Dec 14, 2023 | 8.53 | 8.62 | 8.41 | 8.53 | 8.53 | 164,800 |
Dec 13, 2023 | 8.32 | 8.62 | 8.31 | 8.59 | 8.59 | 350,600 |
Dec 12, 2023 | 8.40 | 8.41 | 8.20 | 8.31 | 8.31 | 181,300 |
Dec 11, 2023 | 8.46 | 8.46 | 8.08 | 8.19 | 8.19 | 405,100 |
Dec 08, 2023 | 8.82 | 8.95 | 8.79 | 8.95 | 8.95 | 517,300 |
Dec 07, 2023 | 8.76 | 8.85 | 8.69 | 8.74 | 8.74 | 225,400 |
Dec 06, 2023 | 8.90 | 8.90 | 8.79 | 8.83 | 8.83 | 265,900 |
Dec 05, 2023 | 8.45 | 8.88 | 8.45 | 8.86 | 8.86 | 1,109,800 |
Dec 04, 2023 | 8.32 | 8.43 | 8.25 | 8.38 | 8.38 | 380,400 |
Dec 01, 2023 | 7.69 | 7.80 | 7.67 | 7.76 | 7.76 | 150,800 |
Nov 30, 2023 | 7.61 | 7.61 | 7.54 | 7.59 | 7.59 | 48,400 |
Nov 29, 2023 | 7.70 | 7.70 | 7.57 | 7.59 | 7.59 | 229,700 |
Nov 28, 2023 | 7.55 | 7.75 | 7.52 | 7.72 | 7.72 | 178,300 |
Nov 27, 2023 | 7.47 | 7.51 | 7.43 | 7.44 | 7.44 | 257,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |