Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.30 | 15.20 | 14.30 | 15.04 | 15.04 | 190,400 |
Apr 25, 2024 | 14.40 | 14.53 | 14.05 | 14.13 | 14.13 | 64,200 |
Apr 25, 2024 | 0.01 Dividend | |||||
Apr 24, 2024 | 14.95 | 14.95 | 14.17 | 14.35 | 14.34 | 88,600 |
Apr 23, 2024 | 13.86 | 15.00 | 13.70 | 14.93 | 14.92 | 160,700 |
Apr 22, 2024 | 14.25 | 14.52 | 13.30 | 13.81 | 13.80 | 189,100 |
Apr 19, 2024 | 13.95 | 14.85 | 13.95 | 14.25 | 14.24 | 206,800 |
Apr 18, 2024 | 13.24 | 14.12 | 13.20 | 13.90 | 13.89 | 243,100 |
Apr 17, 2024 | 12.45 | 13.17 | 12.45 | 13.17 | 13.16 | 168,400 |
Apr 16, 2024 | 12.50 | 12.70 | 12.50 | 12.60 | 12.59 | 90,700 |
Apr 15, 2024 | 12.76 | 12.77 | 12.28 | 12.70 | 12.69 | 137,000 |
Apr 12, 2024 | 12.00 | 12.80 | 11.99 | 12.48 | 12.47 | 229,400 |
Apr 11, 2024 | 10.52 | 11.90 | 10.20 | 11.80 | 11.79 | 371,400 |
Apr 10, 2024 | 9.36 | 9.79 | 9.30 | 9.60 | 9.59 | 75,000 |
Apr 09, 2024 | 9.75 | 9.80 | 9.26 | 9.37 | 9.36 | 59,100 |
Apr 08, 2024 | 9.62 | 9.81 | 9.51 | 9.79 | 9.78 | 66,400 |
Apr 05, 2024 | 9.10 | 9.75 | 9.10 | 9.63 | 9.62 | 98,300 |
Apr 04, 2024 | 8.96 | 9.48 | 8.92 | 9.16 | 9.15 | 109,100 |
Apr 03, 2024 | 9.00 | 9.02 | 8.84 | 8.92 | 8.91 | 27,200 |
Apr 02, 2024 | 9.11 | 9.11 | 8.84 | 9.00 | 8.99 | 58,800 |
Apr 01, 2024 | 9.30 | 9.41 | 8.93 | 9.10 | 9.09 | 57,200 |
Mar 28, 2024 | 8.63 | 9.33 | 8.63 | 9.13 | 9.12 | 111,900 |
Mar 27, 2024 | 8.45 | 8.72 | 8.35 | 8.62 | 8.61 | 117,600 |
Mar 26, 2024 | 8.05 | 8.56 | 8.05 | 8.40 | 8.39 | 83,600 |
Mar 25, 2024 | 8.00 | 8.32 | 7.93 | 8.07 | 8.06 | 96,200 |
Mar 22, 2024 | 8.54 | 8.54 | 8.19 | 8.19 | 8.18 | 64,400 |
Mar 21, 2024 | 8.45 | 8.66 | 8.30 | 8.49 | 8.48 | 87,400 |
Mar 20, 2024 | 8.22 | 8.40 | 8.10 | 8.39 | 8.38 | 96,000 |
Mar 19, 2024 | 8.50 | 8.50 | 8.26 | 8.36 | 8.35 | 106,100 |
Mar 18, 2024 | 8.50 | 8.63 | 8.34 | 8.50 | 8.49 | 156,900 |
Mar 15, 2024 | 8.92 | 9.10 | 8.58 | 8.58 | 8.57 | 103,500 |
Mar 14, 2024 | 9.05 | 9.21 | 8.86 | 8.88 | 8.87 | 227,600 |
Mar 13, 2024 | 9.15 | 9.67 | 9.05 | 9.30 | 9.29 | 172,200 |
Mar 12, 2024 | 9.71 | 9.78 | 9.37 | 9.40 | 9.39 | 62,100 |
Mar 11, 2024 | 10.00 | 10.10 | 9.52 | 9.71 | 9.70 | 86,600 |
Mar 08, 2024 | 10.20 | 10.27 | 10.00 | 10.17 | 10.16 | 98,200 |
Mar 07, 2024 | 9.95 | 10.08 | 9.90 | 10.00 | 9.99 | 57,500 |
Mar 06, 2024 | 9.89 | 10.06 | 9.65 | 9.94 | 9.93 | 120,500 |
Mar 05, 2024 | 10.40 | 10.40 | 9.77 | 9.84 | 9.83 | 78,700 |
Mar 04, 2024 | 10.30 | 10.45 | 10.01 | 10.36 | 10.35 | 150,100 |
Mar 01, 2024 | 10.30 | 10.44 | 10.14 | 10.30 | 10.29 | 90,700 |
Feb 29, 2024 | 10.12 | 10.33 | 9.85 | 10.33 | 10.32 | 95,600 |
Feb 28, 2024 | 9.99 | 10.10 | 9.87 | 9.96 | 9.95 | 129,400 |
Feb 27, 2024 | 9.55 | 10.00 | 9.42 | 9.92 | 9.91 | 212,500 |
Feb 26, 2024 | 9.45 | 9.54 | 9.27 | 9.45 | 9.44 | 122,800 |
Feb 23, 2024 | 9.10 | 9.45 | 8.99 | 9.40 | 9.39 | 125,000 |
Feb 22, 2024 | 8.90 | 9.27 | 8.90 | 9.05 | 9.04 | 131,300 |
Feb 21, 2024 | 8.70 | 8.93 | 8.62 | 8.81 | 8.80 | 32,600 |
Feb 20, 2024 | 9.00 | 9.09 | 8.60 | 8.66 | 8.65 | 54,300 |
Feb 16, 2024 | 8.55 | 9.02 | 8.55 | 8.91 | 8.90 | 138,500 |
Feb 15, 2024 | 8.80 | 8.81 | 8.20 | 8.51 | 8.50 | 128,400 |
Feb 14, 2024 | 8.50 | 8.80 | 8.50 | 8.74 | 8.73 | 58,100 |
Feb 13, 2024 | 8.39 | 8.55 | 8.20 | 8.51 | 8.50 | 78,500 |
Feb 12, 2024 | 8.19 | 8.47 | 7.96 | 8.43 | 8.42 | 145,200 |
Feb 09, 2024 | 8.00 | 8.36 | 7.98 | 8.21 | 8.20 | 130,700 |
Feb 08, 2024 | 8.81 | 8.81 | 7.90 | 7.97 | 7.96 | 177,000 |
Feb 07, 2024 | 8.60 | 8.97 | 8.60 | 8.76 | 8.75 | 87,700 |
Feb 06, 2024 | 9.10 | 9.10 | 8.52 | 8.52 | 8.51 | 102,400 |
Feb 05, 2024 | 8.25 | 9.08 | 8.18 | 9.00 | 8.99 | 263,200 |
Feb 02, 2024 | 8.50 | 8.68 | 8.12 | 8.18 | 8.17 | 143,800 |
Feb 01, 2024 | 8.10 | 8.44 | 8.09 | 8.40 | 8.39 | 119,900 |
Jan 31, 2024 | 8.20 | 8.50 | 7.98 | 8.00 | 7.99 | 129,300 |
Jan 30, 2024 | 7.94 | 8.26 | 7.83 | 8.25 | 8.24 | 119,800 |
Jan 29, 2024 | 7.53 | 7.97 | 7.49 | 7.87 | 7.86 | 94,300 |
Jan 26, 2024 | 7.61 | 7.67 | 7.42 | 7.49 | 7.48 | 48,000 |
Jan 25, 2024 | 7.93 | 7.93 | 7.60 | 7.61 | 7.60 | 48,600 |
Jan 24, 2024 | 7.45 | 7.97 | 7.40 | 7.85 | 7.84 | 125,200 |
Jan 23, 2024 | 7.57 | 7.57 | 7.30 | 7.40 | 7.39 | 57,200 |
Jan 22, 2024 | 7.37 | 7.58 | 7.34 | 7.57 | 7.56 | 76,400 |
Jan 19, 2024 | 7.20 | 7.37 | 7.06 | 7.37 | 7.36 | 54,200 |
Jan 18, 2024 | 7.00 | 7.33 | 6.96 | 7.17 | 7.17 | 73,200 |
Jan 17, 2024 | 7.18 | 7.18 | 6.94 | 6.99 | 6.99 | 33,700 |
Jan 16, 2024 | 7.30 | 7.30 | 7.00 | 7.06 | 7.06 | 40,500 |
Jan 15, 2024 | 7.00 | 7.33 | 7.00 | 7.28 | 7.27 | 58,600 |
Jan 12, 2024 | 7.27 | 7.30 | 7.06 | 7.09 | 7.09 | 31,900 |
Jan 11, 2024 | 7.40 | 7.40 | 7.16 | 7.25 | 7.24 | 42,700 |
Jan 10, 2024 | 7.56 | 7.74 | 7.34 | 7.35 | 7.34 | 75,300 |
Jan 09, 2024 | 7.19 | 7.59 | 7.13 | 7.55 | 7.54 | 173,100 |
Jan 08, 2024 | 6.92 | 7.16 | 6.78 | 7.14 | 7.14 | 71,900 |
Jan 05, 2024 | 7.03 | 7.04 | 6.86 | 6.88 | 6.88 | 83,700 |
Jan 04, 2024 | 7.28 | 7.28 | 7.00 | 7.02 | 7.02 | 46,100 |
Jan 03, 2024 | 6.99 | 7.43 | 6.96 | 7.19 | 7.18 | 142,800 |
Jan 02, 2024 | 6.88 | 7.03 | 6.88 | 6.98 | 6.98 | 51,800 |
Dec 29, 2023 | 7.02 | 7.05 | 6.90 | 6.92 | 6.92 | 38,100 |
Dec 28, 2023 | 7.10 | 7.13 | 7.00 | 7.04 | 7.04 | 29,600 |
Dec 27, 2023 | 6.96 | 7.20 | 6.90 | 7.06 | 7.06 | 77,400 |
Dec 22, 2023 | 7.33 | 7.33 | 7.00 | 7.01 | 7.01 | 53,000 |
Dec 21, 2023 | 7.01 | 7.37 | 7.01 | 7.23 | 7.22 | 97,700 |
Dec 20, 2023 | 6.90 | 7.29 | 6.88 | 6.95 | 6.95 | 79,800 |
Dec 19, 2023 | 6.73 | 6.89 | 6.65 | 6.88 | 6.88 | 59,600 |
Dec 18, 2023 | 6.72 | 6.75 | 6.50 | 6.59 | 6.59 | 76,000 |
Dec 15, 2023 | 6.36 | 6.65 | 6.18 | 6.54 | 6.54 | 40,500 |
Dec 14, 2023 | 6.85 | 6.94 | 6.36 | 6.37 | 6.37 | 87,600 |
Dec 13, 2023 | 6.37 | 6.88 | 6.37 | 6.68 | 6.68 | 87,300 |
Dec 12, 2023 | 6.63 | 6.92 | 6.35 | 6.37 | 6.37 | 114,100 |
Dec 11, 2023 | 6.00 | 6.95 | 6.00 | 6.80 | 6.80 | 294,200 |
Dec 08, 2023 | 5.32 | 5.88 | 5.32 | 5.88 | 5.88 | 64,400 |
Dec 07, 2023 | 5.25 | 5.44 | 5.09 | 5.29 | 5.29 | 103,700 |
Dec 06, 2023 | 5.16 | 5.16 | 4.50 | 4.50 | 4.50 | 66,100 |
Dec 05, 2023 | 5.34 | 5.34 | 5.21 | 5.21 | 5.21 | 32,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |