Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.09 | 14.24 | 13.99 | 14.11 | 14.11 | 10,077 |
Apr 25, 2024 | 13.97 | 14.26 | 13.95 | 14.20 | 14.20 | 37,989 |
Apr 24, 2024 | 14.62 | 14.65 | 14.04 | 14.10 | 14.10 | 64,968 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 14.39 | 14.42 | 14.28 | 14.28 | 14.28 | 36,349 |
Apr 19, 2024 | 13.90 | 13.97 | 13.70 | 13.97 | 13.97 | 24,686 |
Apr 18, 2024 | 13.65 | 13.87 | 13.60 | 13.81 | 13.81 | 19,472 |
Apr 17, 2024 | 13.66 | 13.70 | 13.19 | 13.52 | 13.52 | 47,319 |
Apr 16, 2024 | 13.91 | 13.93 | 13.50 | 13.76 | 13.76 | 41,317 |
Apr 15, 2024 | 14.53 | 14.55 | 13.65 | 13.97 | 13.97 | 128,049 |
Apr 12, 2024 | 15.65 | 15.65 | 13.92 | 14.44 | 14.44 | 51,075 |
Apr 11, 2024 | 16.03 | 16.03 | 15.70 | 15.81 | 15.81 | 12,466 |
Apr 10, 2024 | 15.43 | 15.86 | 15.40 | 15.80 | 15.80 | 12,985 |
Apr 09, 2024 | 16.30 | 16.35 | 15.58 | 15.85 | 15.85 | 19,362 |
Apr 08, 2024 | 16.47 | 16.68 | 16.30 | 16.68 | 16.68 | 81,779 |
Apr 05, 2024 | 14.75 | 14.98 | 14.75 | 14.98 | 14.98 | 68,168 |
Apr 04, 2024 | 15.11 | 15.50 | 15.11 | 15.13 | 15.13 | 63,870 |
Apr 03, 2024 | 14.87 | 15.15 | 14.85 | 14.91 | 14.91 | 41,763 |
Apr 02, 2024 | 14.72 | 14.94 | 14.47 | 14.74 | 14.74 | 33,127 |
Apr 01, 2024 | 16.04 | 16.04 | 15.43 | 15.67 | 15.67 | 96,105 |
Mar 28, 2024 | 16.11 | 16.28 | 16.00 | 16.09 | 16.09 | 70,090 |
Mar 27, 2024 | 16.50 | 16.52 | 15.61 | 15.72 | 15.72 | 30,859 |
Mar 26, 2024 | 16.35 | 16.35 | 16.03 | 16.05 | 16.05 | 18,114 |
Mar 25, 2024 | 15.51 | 16.45 | 15.49 | 16.41 | 16.41 | 41,863 |
Mar 22, 2024 | 15.38 | 15.38 | 14.82 | 15.07 | 15.07 | 94,302 |
Mar 21, 2024 | 16.03 | 16.04 | 15.37 | 15.54 | 15.54 | 143,523 |
Mar 20, 2024 | 15.06 | 15.30 | 14.19 | 15.24 | 15.24 | 115,694 |
Mar 19, 2024 | 14.86 | 15.13 | 14.49 | 15.01 | 15.01 | 59,101 |
Mar 18, 2024 | 16.01 | 16.10 | 15.65 | 15.68 | 15.68 | 109,521 |
Mar 15, 2024 | 16.58 | 17.12 | 16.53 | 16.62 | 16.62 | 75,689 |
Mar 14, 2024 | 17.67 | 17.67 | 16.74 | 17.11 | 17.11 | 119,039 |
Mar 13, 2024 | 18.05 | 18.07 | 17.83 | 18.06 | 18.06 | 60,694 |
Mar 12, 2024 | 18.20 | 18.24 | 17.24 | 17.97 | 17.97 | 101,759 |
Mar 11, 2024 | 18.34 | 18.47 | 18.08 | 18.24 | 18.24 | 216,565 |
Mar 08, 2024 | 17.88 | 18.01 | 17.26 | 17.85 | 17.85 | 124,579 |
Mar 07, 2024 | 17.28 | 17.75 | 17.22 | 17.75 | 17.75 | 56,039 |
Mar 06, 2024 | 17.32 | 17.61 | 16.92 | 17.50 | 17.50 | 81,624 |
Mar 05, 2024 | 17.01 | 17.24 | 14.50 | 15.27 | 15.27 | 246,778 |
Mar 04, 2024 | 15.78 | 16.25 | 15.78 | 16.21 | 16.21 | 118,331 |
Mar 01, 2024 | 15.53 | 15.55 | 15.17 | 15.55 | 15.55 | 57,948 |
Feb 29, 2024 | 15.71 | 15.79 | 15.15 | 15.31 | 15.31 | 128,842 |
Feb 28, 2024 | 15.07 | 15.71 | 14.46 | 14.85 | 14.85 | 172,947 |
Feb 27, 2024 | 14.71 | 14.80 | 14.49 | 14.65 | 14.65 | 46,410 |
Feb 26, 2024 | 13.84 | 14.44 | 13.84 | 14.39 | 14.39 | 29,541 |
Feb 23, 2024 | 13.33 | 13.33 | 13.21 | 13.28 | 13.28 | 23,552 |
Feb 22, 2024 | 13.30 | 13.65 | 13.26 | 13.58 | 13.58 | 60,259 |
Feb 21, 2024 | 13.00 | 13.18 | 12.91 | 13.08 | 13.08 | 45,123 |
Feb 20, 2024 | 12.61 | 13.44 | 12.60 | 13.44 | 13.44 | 110,734 |
Feb 16, 2024 | 12.69 | 12.75 | 12.44 | 12.50 | 12.50 | 16,745 |
Feb 15, 2024 | 12.78 | 12.92 | 12.67 | 12.79 | 12.79 | 56,164 |
Feb 14, 2024 | 12.44 | 12.51 | 12.30 | 12.46 | 12.46 | 63,252 |
Feb 13, 2024 | 11.83 | 11.94 | 11.76 | 11.89 | 11.89 | 70,943 |
Feb 12, 2024 | 11.25 | 11.93 | 11.24 | 11.93 | 11.93 | 19,829 |
Feb 09, 2024 | 11.21 | 11.37 | 11.17 | 11.22 | 11.22 | 63,956 |
Feb 08, 2024 | 10.95 | 11.09 | 10.89 | 10.93 | 10.93 | 30,591 |
Feb 07, 2024 | 10.67 | 11.00 | 10.62 | 10.99 | 10.99 | 48,304 |
Feb 06, 2024 | 10.50 | 10.76 | 10.50 | 10.69 | 10.69 | 31,311 |
Feb 05, 2024 | 10.46 | 10.51 | 10.27 | 10.31 | 10.31 | 4,932 |
Feb 02, 2024 | 10.28 | 10.38 | 10.28 | 10.36 | 10.36 | 8,253 |
Feb 01, 2024 | 10.24 | 10.39 | 10.24 | 10.34 | 10.34 | 50,107 |
Jan 31, 2024 | 10.49 | 10.53 | 10.29 | 10.29 | 10.29 | 60,607 |
Jan 30, 2024 | 10.43 | 10.77 | 10.38 | 10.72 | 10.72 | 59,516 |
Jan 29, 2024 | 10.09 | 10.42 | 10.06 | 10.33 | 10.33 | 62,329 |
Jan 26, 2024 | 10.13 | 10.27 | 10.10 | 10.14 | 10.14 | 91,983 |
Jan 25, 2024 | 9.93 | 9.98 | 9.79 | 9.98 | 9.98 | 33,767 |
Jan 24, 2024 | 10.02 | 10.09 | 9.89 | 9.90 | 9.90 | 52,302 |
Jan 23, 2024 | 9.86 | 10.02 | 9.79 | 9.86 | 9.86 | 59,627 |
Jan 22, 2024 | 10.63 | 10.69 | 10.42 | 10.55 | 10.55 | 44,284 |
Jan 19, 2024 | 11.11 | 11.22 | 10.90 | 11.16 | 11.16 | 92,782 |
Jan 18, 2024 | 11.33 | 11.39 | 10.90 | 10.97 | 10.97 | 78,132 |
Jan 17, 2024 | 11.50 | 11.57 | 11.35 | 11.41 | 11.41 | 45,112 |
Jan 16, 2024 | 11.34 | 11.65 | 11.25 | 11.63 | 11.63 | 29,510 |
Jan 15, 2024 | 11.35 | 11.51 | 11.30 | 11.41 | 11.41 | 42,334 |
Jan 12, 2024 | 12.13 | 12.22 | 11.56 | 11.57 | 11.57 | 91,667 |
Jan 11, 2024 | 11.85 | 12.15 | 11.60 | 11.66 | 11.66 | 252,073 |
Jan 10, 2024 | 10.77 | 11.26 | 10.75 | 11.16 | 11.16 | 134,982 |
Jan 09, 2024 | 10.20 | 10.24 | 10.14 | 10.14 | 10.14 | 110,680 |
Jan 08, 2024 | 10.26 | 10.60 | 10.19 | 10.60 | 10.60 | 44,212 |
Jan 05, 2024 | 10.09 | 10.19 | 9.98 | 10.15 | 10.15 | 25,960 |
Jan 04, 2024 | 10.12 | 10.36 | 10.12 | 10.28 | 10.28 | 47,138 |
Jan 03, 2024 | 9.91 | 10.16 | 9.89 | 10.02 | 10.02 | 94,341 |
Jan 02, 2024 | 10.80 | 10.80 | 10.63 | 10.66 | 10.66 | 47,574 |
Dec 29, 2023 | 10.73 | 10.90 | 10.35 | 10.40 | 10.40 | 19,510 |
Dec 28, 2023 | 10.76 | 10.76 | 10.59 | 10.65 | 10.65 | 86,965 |
Dec 27, 2023 | 10.40 | 10.73 | 10.38 | 10.60 | 10.60 | 68,146 |
Dec 22, 2023 | 10.38 | 10.58 | 10.38 | 10.44 | 10.44 | 77,914 |
Dec 21, 2023 | 10.08 | 10.15 | 9.94 | 10.12 | 10.12 | 107,785 |
Dec 20, 2023 | 10.13 | 10.19 | 9.75 | 9.83 | 9.83 | 88,478 |
Dec 19, 2023 | 9.98 | 9.98 | 9.65 | 9.80 | 9.80 | 15,869 |
Dec 18, 2023 | 9.75 | 9.88 | 9.69 | 9.88 | 9.88 | 32,548 |
Dec 15, 2023 | 10.13 | 10.17 | 10.04 | 10.17 | 10.17 | 43,350 |
Dec 14, 2023 | 10.31 | 10.37 | 10.30 | 10.34 | 10.34 | 58,112 |
Dec 13, 2023 | 9.84 | 10.22 | 9.84 | 10.18 | 10.18 | 17,571 |
Dec 12, 2023 | 9.98 | 10.00 | 9.78 | 9.86 | 9.86 | 21,962 |
Dec 11, 2023 | 10.05 | 10.06 | 9.77 | 9.90 | 9.90 | 83,867 |
Dec 08, 2023 | 10.62 | 10.75 | 10.59 | 10.72 | 10.72 | 51,735 |
Dec 07, 2023 | 10.16 | 10.62 | 10.16 | 10.62 | 10.62 | 72,154 |
Dec 06, 2023 | 10.23 | 10.29 | 10.16 | 10.16 | 10.16 | 41,844 |
Dec 05, 2023 | 9.99 | 10.41 | 9.98 | 10.23 | 10.23 | 81,108 |
Dec 04, 2023 | 10.02 | 10.09 | 9.95 | 10.06 | 10.06 | 63,552 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |