Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 201 |
Apr 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 26,400 |
Apr 17, 2024 | 10.83 | 10.83 | 10.59 | 10.59 | 10.59 | 9,100 |
Apr 16, 2024 | 10.68 | 10.92 | 10.56 | 10.92 | 10.92 | 18,600 |
Apr 15, 2024 | 10.94 | 10.94 | 10.87 | 10.87 | 10.87 | 23,500 |
Apr 12, 2024 | 11.53 | 11.53 | 11.07 | 11.07 | 11.07 | 35,100 |
Apr 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 19,400 |
Apr 10, 2024 | 11.21 | 11.60 | 11.21 | 11.60 | 11.60 | 1,500 |
Apr 09, 2024 | 11.48 | 11.78 | 11.45 | 11.78 | 11.78 | 11,800 |
Apr 08, 2024 | 11.51 | 11.53 | 11.51 | 11.53 | 11.53 | 4,900 |
Apr 05, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
Apr 04, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 9,600 |
Apr 03, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12,100 |
Apr 02, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 21,400 |
Apr 01, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 6,800 |
Mar 28, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 18,600 |
Mar 27, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 2,700 |
Mar 26, 2024 | 12.95 | 12.95 | 12.82 | 12.82 | 12.82 | 10,100 |
Mar 25, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 600 |
Mar 22, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
Mar 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 28,600 |
Mar 20, 2024 | 12.40 | 12.79 | 12.40 | 12.78 | 12.78 | 17,900 |
Mar 19, 2024 | 11.87 | 11.95 | 11.87 | 11.95 | 11.95 | 30,300 |
Mar 18, 2024 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | 6,100 |
Mar 15, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
Mar 14, 2024 | 12.45 | 12.45 | 12.44 | 12.44 | 12.44 | 7,900 |
Mar 13, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 7,400 |
Mar 12, 2024 | 12.29 | 12.29 | 12.18 | 12.18 | 12.18 | 15,100 |
Mar 11, 2024 | 12.31 | 12.56 | 12.31 | 12.56 | 12.56 | 16,100 |
Mar 08, 2024 | 12.00 | 12.00 | 11.98 | 11.99 | 11.99 | 4,800 |
Mar 07, 2024 | 12.52 | 12.52 | 12.51 | 12.51 | 12.51 | 23,500 |
Mar 06, 2024 | 11.54 | 12.30 | 11.48 | 12.30 | 12.30 | 32,000 |
Mar 05, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 23,900 |
Mar 04, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 7,400 |
Mar 01, 2024 | 12.01 | 12.01 | 11.81 | 12.01 | 12.01 | 9,200 |
Feb 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4,900 |
Feb 28, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 6,700 |
Feb 27, 2024 | 11.28 | 12.15 | 11.28 | 12.15 | 12.15 | 15,900 |
Feb 26, 2024 | 11.88 | 11.88 | 11.63 | 11.64 | 11.64 | 17,500 |
Feb 23, 2024 | 11.88 | 11.96 | 11.84 | 11.96 | 11.96 | 18,900 |
Feb 22, 2024 | 11.96 | 11.99 | 11.96 | 11.99 | 11.99 | 222,900 |
Feb 21, 2024 | 12.44 | 12.44 | 12.08 | 12.08 | 12.08 | 14,000 |
Feb 20, 2024 | 12.15 | 12.15 | 12.12 | 12.12 | 12.12 | 34,100 |
Feb 16, 2024 | 11.80 | 12.15 | 11.80 | 12.15 | 12.15 | 36,500 |
Feb 15, 2024 | 11.41 | 11.96 | 11.41 | 11.95 | 11.95 | 38,500 |
Feb 14, 2024 | 11.22 | 11.52 | 11.22 | 11.51 | 11.51 | 21,900 |
Feb 13, 2024 | 11.39 | 11.39 | 11.01 | 11.01 | 11.01 | 14,200 |
Feb 12, 2024 | 11.62 | 11.63 | 11.40 | 11.40 | 11.40 | 24,800 |
Feb 09, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 30,500 |
Feb 08, 2024 | 11.02 | 11.60 | 11.02 | 11.58 | 11.58 | 44,800 |
Feb 07, 2024 | 10.86 | 11.32 | 10.59 | 11.32 | 11.32 | 3,400 |
Feb 06, 2024 | 11.47 | 11.47 | 11.25 | 11.25 | 11.25 | 21,600 |
Feb 05, 2024 | 11.62 | 11.62 | 11.40 | 11.40 | 11.40 | 30,300 |
Feb 02, 2024 | 11.92 | 12.04 | 11.92 | 12.04 | 12.04 | 2,600 |
Feb 01, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 24,100 |
Jan 31, 2024 | 12.22 | 12.34 | 12.22 | 12.34 | 12.34 | 1,100 |
Jan 30, 2024 | 12.35 | 12.43 | 12.35 | 12.43 | 12.43 | 2,900 |
Jan 29, 2024 | 12.53 | 12.53 | 12.42 | 12.42 | 12.42 | 14,100 |
Jan 26, 2024 | 12.48 | 12.65 | 12.48 | 12.65 | 12.65 | 27,100 |
Jan 25, 2024 | 12.60 | 12.60 | 12.48 | 12.48 | 12.48 | 5,700 |
Jan 24, 2024 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 31,200 |
Jan 23, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2,700 |
Jan 22, 2024 | 13.02 | 13.04 | 12.78 | 12.78 | 12.78 | 5,600 |
Jan 19, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
Jan 18, 2024 | 13.08 | 13.08 | 12.73 | 12.73 | 12.73 | 28,200 |
Jan 17, 2024 | 13.11 | 13.28 | 13.02 | 13.02 | 13.02 | 2,500 |
Jan 16, 2024 | 13.56 | 13.59 | 13.56 | 13.59 | 13.59 | 24,000 |
Jan 12, 2024 | 13.51 | 13.51 | 13.12 | 13.35 | 13.35 | 3,200 |
Jan 11, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 31,400 |
Jan 10, 2024 | 14.31 | 14.33 | 13.58 | 13.58 | 13.58 | 3,300 |
Jan 09, 2024 | 14.08 | 14.13 | 13.89 | 14.13 | 14.13 | 8,600 |
Jan 08, 2024 | 12.79 | 14.08 | 12.79 | 14.08 | 14.08 | 8,500 |
Jan 05, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 18,900 |
Jan 04, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 19,500 |
Jan 03, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 9,500 |
Jan 02, 2024 | 13.39 | 13.50 | 13.05 | 13.05 | 13.05 | 6,800 |
Dec 29, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 11,200 |
Dec 28, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 11,400 |
Dec 27, 2023 | 13.62 | 13.68 | 13.62 | 13.68 | 13.68 | 6,700 |
Dec 26, 2023 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 4,300 |
Dec 22, 2023 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 15,100 |
Dec 21, 2023 | 13.53 | 13.57 | 13.53 | 13.57 | 13.57 | 13,400 |
Dec 20, 2023 | 13.80 | 13.80 | 13.51 | 13.51 | 13.51 | 17,900 |
Dec 19, 2023 | 12.30 | 13.61 | 12.25 | 13.61 | 13.61 | 20,400 |
Dec 18, 2023 | 11.88 | 12.04 | 11.79 | 12.04 | 12.04 | 12,800 |
Dec 15, 2023 | 11.90 | 11.97 | 11.90 | 11.97 | 11.97 | 158,100 |
Dec 14, 2023 | 11.18 | 12.07 | 11.18 | 12.07 | 12.07 | 17,600 |
Dec 13, 2023 | 10.86 | 11.66 | 10.86 | 11.66 | 11.66 | 17,300 |
Dec 12, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2,800 |
Dec 11, 2023 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | 2,100 |
Dec 08, 2023 | 11.38 | 11.38 | 11.31 | 11.31 | 11.31 | 4,700 |
Dec 07, 2023 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | 28,900 |
Dec 06, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2,200 |
Dec 05, 2023 | 12.47 | 12.47 | 12.29 | 12.29 | 12.29 | 127,300 |
Dec 04, 2023 | 12.59 | 12.61 | 12.55 | 12.61 | 12.61 | 18,600 |
Dec 01, 2023 | 12.13 | 12.46 | 12.13 | 12.46 | 12.46 | 200 |
Nov 30, 2023 | 12.32 | 12.32 | 12.27 | 12.27 | 12.27 | 42,600 |
Nov 29, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12,900 |
Nov 28, 2023 | 12.88 | 12.91 | 12.86 | 12.87 | 12.87 | 12,600 |
Nov 27, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |