Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.63 | 10.15 | 9.63 | 10.15 | 10.15 | 10,300 |
Apr 25, 2024 | 10.00 | 10.17 | 9.88 | 10.01 | 10.01 | 8,300 |
Apr 24, 2024 | 10.20 | 10.43 | 9.84 | 10.05 | 10.05 | 18,700 |
Apr 23, 2024 | 9.71 | 10.35 | 9.71 | 10.14 | 10.14 | 18,600 |
Apr 22, 2024 | 10.45 | 10.46 | 9.70 | 9.74 | 9.74 | 7,000 |
Apr 19, 2024 | 10.25 | 10.50 | 10.09 | 10.50 | 10.50 | 11,800 |
Apr 18, 2024 | 9.89 | 10.49 | 9.68 | 10.41 | 10.41 | 17,200 |
Apr 17, 2024 | 10.01 | 10.19 | 9.69 | 9.91 | 9.91 | 18,400 |
Apr 16, 2024 | 10.05 | 10.25 | 10.01 | 10.02 | 10.02 | 18,900 |
Apr 15, 2024 | 9.60 | 10.39 | 9.60 | 10.15 | 10.15 | 16,400 |
Apr 12, 2024 | 10.18 | 10.30 | 9.53 | 9.53 | 9.53 | 11,900 |
Apr 11, 2024 | 9.65 | 10.20 | 9.41 | 10.18 | 10.18 | 15,500 |
Apr 10, 2024 | 9.96 | 10.30 | 9.30 | 9.60 | 9.60 | 18,500 |
Apr 09, 2024 | 10.65 | 10.75 | 10.00 | 10.14 | 10.14 | 9,400 |
Apr 08, 2024 | 10.65 | 10.81 | 10.22 | 10.52 | 10.52 | 13,000 |
Apr 05, 2024 | 10.60 | 10.70 | 10.30 | 10.52 | 10.52 | 14,100 |
Apr 04, 2024 | 10.50 | 10.62 | 10.01 | 10.60 | 10.60 | 11,200 |
Apr 03, 2024 | 10.23 | 10.69 | 10.02 | 10.28 | 10.28 | 21,600 |
Apr 02, 2024 | 11.00 | 11.00 | 10.00 | 10.47 | 10.47 | 28,900 |
Apr 01, 2024 | 10.51 | 10.96 | 10.16 | 10.65 | 10.65 | 31,200 |
Mar 28, 2024 | 11.00 | 11.00 | 10.35 | 10.51 | 10.51 | 25,500 |
Mar 27, 2024 | 10.99 | 11.04 | 10.53 | 11.00 | 11.00 | 16,000 |
Mar 26, 2024 | 10.60 | 10.98 | 10.19 | 10.91 | 10.91 | 9,000 |
Mar 25, 2024 | 10.26 | 10.69 | 10.12 | 10.67 | 10.67 | 30,300 |
Mar 22, 2024 | 10.17 | 10.23 | 9.97 | 10.11 | 10.11 | 5,800 |
Mar 21, 2024 | 9.81 | 10.37 | 9.75 | 10.34 | 10.34 | 28,400 |
Mar 20, 2024 | 9.63 | 10.39 | 9.60 | 10.16 | 10.16 | 40,200 |
Mar 19, 2024 | 10.00 | 10.08 | 9.61 | 9.71 | 9.71 | 20,500 |
Mar 18, 2024 | 11.52 | 11.69 | 9.08 | 10.01 | 10.01 | 117,700 |
Mar 15, 2024 | 11.34 | 11.74 | 11.34 | 11.36 | 11.36 | 20,900 |
Mar 14, 2024 | 10.10 | 11.54 | 9.70 | 11.34 | 11.34 | 66,000 |
Mar 13, 2024 | 13.27 | 13.45 | 12.70 | 13.06 | 13.06 | 22,300 |
Mar 12, 2024 | 13.12 | 13.37 | 13.09 | 13.16 | 13.16 | 4,700 |
Mar 11, 2024 | 12.97 | 13.48 | 12.97 | 13.25 | 13.25 | 4,600 |
Mar 08, 2024 | 12.76 | 13.40 | 12.76 | 13.01 | 13.01 | 7,700 |
Mar 07, 2024 | 12.65 | 12.88 | 12.55 | 12.75 | 12.75 | 4,200 |
Mar 06, 2024 | 12.24 | 12.79 | 12.24 | 12.70 | 12.70 | 3,300 |
Mar 05, 2024 | 12.39 | 13.00 | 12.11 | 12.11 | 12.11 | 5,100 |
Mar 04, 2024 | 12.67 | 13.18 | 12.51 | 12.51 | 12.51 | 4,900 |
Mar 01, 2024 | 13.31 | 13.53 | 12.85 | 12.85 | 12.85 | 7,700 |
Feb 29, 2024 | 13.20 | 13.49 | 13.16 | 13.46 | 13.46 | 9,700 |
Feb 28, 2024 | 12.90 | 13.20 | 12.62 | 13.11 | 13.11 | 9,600 |
Feb 27, 2024 | 13.21 | 13.21 | 12.76 | 12.76 | 12.76 | 4,500 |
Feb 26, 2024 | 12.90 | 13.09 | 12.83 | 13.02 | 13.02 | 2,400 |
Feb 23, 2024 | 12.97 | 13.18 | 12.76 | 12.77 | 12.77 | 3,700 |
Feb 22, 2024 | 12.85 | 13.27 | 12.81 | 12.99 | 12.99 | 5,400 |
Feb 21, 2024 | 12.93 | 13.05 | 12.71 | 12.80 | 12.80 | 5,000 |
Feb 20, 2024 | 13.41 | 13.67 | 12.97 | 13.19 | 13.19 | 6,500 |
Feb 16, 2024 | 13.97 | 14.08 | 12.97 | 13.70 | 13.70 | 7,700 |
Feb 15, 2024 | 13.28 | 14.19 | 13.28 | 14.07 | 14.07 | 17,600 |
Feb 14, 2024 | 12.27 | 13.36 | 12.27 | 13.29 | 13.29 | 10,000 |
Feb 13, 2024 | 13.09 | 13.41 | 12.52 | 12.52 | 12.52 | 9,400 |
Feb 12, 2024 | 12.78 | 13.67 | 12.78 | 13.52 | 13.52 | 8,900 |
Feb 09, 2024 | 12.17 | 12.99 | 12.17 | 12.99 | 12.99 | 15,300 |
Feb 08, 2024 | 12.11 | 12.51 | 12.11 | 12.36 | 12.36 | 6,300 |
Feb 07, 2024 | 12.47 | 12.47 | 12.00 | 12.18 | 12.18 | 7,100 |
Feb 06, 2024 | 12.23 | 12.65 | 12.02 | 12.36 | 12.36 | 12,700 |
Feb 05, 2024 | 12.02 | 12.24 | 11.75 | 11.75 | 11.75 | 5,600 |
Feb 02, 2024 | 12.00 | 12.49 | 12.00 | 12.07 | 12.07 | 7,000 |
Feb 01, 2024 | 11.75 | 12.46 | 11.50 | 12.33 | 12.33 | 8,300 |
Jan 31, 2024 | 12.03 | 12.31 | 11.81 | 11.81 | 11.81 | 4,100 |
Jan 30, 2024 | 12.60 | 12.72 | 12.15 | 12.15 | 12.15 | 4,900 |
Jan 29, 2024 | 12.17 | 12.95 | 12.17 | 12.78 | 12.78 | 9,800 |
Jan 26, 2024 | 12.10 | 12.39 | 11.84 | 12.09 | 12.09 | 21,200 |
Jan 25, 2024 | 12.63 | 12.79 | 12.01 | 12.12 | 12.12 | 7,000 |
Jan 24, 2024 | 12.73 | 12.80 | 12.31 | 12.60 | 12.60 | 6,000 |
Jan 23, 2024 | 12.76 | 12.94 | 11.83 | 12.61 | 12.61 | 41,700 |
Jan 22, 2024 | 12.11 | 13.00 | 11.85 | 12.96 | 12.96 | 12,100 |
Jan 19, 2024 | 11.99 | 12.55 | 11.70 | 12.40 | 12.40 | 6,600 |
Jan 18, 2024 | 12.31 | 12.31 | 11.25 | 11.89 | 11.89 | 51,900 |
Jan 17, 2024 | 12.50 | 12.61 | 12.07 | 12.40 | 12.40 | 9,000 |
Jan 16, 2024 | 12.98 | 12.98 | 12.35 | 12.56 | 12.56 | 5,000 |
Jan 12, 2024 | 12.37 | 13.21 | 12.37 | 12.99 | 12.99 | 9,500 |
Jan 11, 2024 | 12.60 | 12.78 | 12.24 | 12.32 | 12.32 | 6,300 |
Jan 10, 2024 | 13.14 | 13.18 | 12.25 | 12.57 | 12.57 | 22,100 |
Jan 09, 2024 | 13.22 | 13.27 | 13.20 | 13.20 | 13.20 | 3,400 |
Jan 08, 2024 | 13.50 | 13.66 | 13.09 | 13.66 | 13.66 | 5,900 |
Jan 05, 2024 | 12.93 | 13.82 | 12.88 | 13.39 | 13.39 | 13,600 |
Jan 04, 2024 | 12.77 | 13.34 | 12.74 | 13.12 | 13.12 | 13,200 |
Jan 03, 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | 16,900 |
Jan 02, 2024 | 13.11 | 13.47 | 13.00 | 13.09 | 13.09 | 25,600 |
Dec 29, 2023 | 13.55 | 14.41 | 12.66 | 13.34 | 13.34 | 95,800 |
Dec 28, 2023 | 14.11 | 14.50 | 13.75 | 14.30 | 14.30 | 28,000 |
Dec 27, 2023 | 14.51 | 14.69 | 13.90 | 14.18 | 14.18 | 40,600 |
Dec 26, 2023 | 16.20 | 16.20 | 14.15 | 14.51 | 14.51 | 31,500 |
Dec 22, 2023 | 15.15 | 16.44 | 15.15 | 16.21 | 16.21 | 15,200 |
Dec 21, 2023 | 15.07 | 15.47 | 14.47 | 15.20 | 15.20 | 20,800 |
Dec 20, 2023 | 14.90 | 16.08 | 14.57 | 15.31 | 15.31 | 31,200 |
Dec 19, 2023 | 14.42 | 14.99 | 14.42 | 14.65 | 14.65 | 22,000 |
Dec 18, 2023 | 14.51 | 14.68 | 14.20 | 14.48 | 14.48 | 13,700 |
Dec 15, 2023 | 14.75 | 14.75 | 13.55 | 14.61 | 14.61 | 48,600 |
Dec 14, 2023 | 14.97 | 15.00 | 14.25 | 14.74 | 14.74 | 15,500 |
Dec 13, 2023 | 13.56 | 14.99 | 13.56 | 14.93 | 14.93 | 15,300 |
Dec 12, 2023 | 13.78 | 14.19 | 13.51 | 13.86 | 13.86 | 9,200 |
Dec 11, 2023 | 13.72 | 14.20 | 13.62 | 13.65 | 13.65 | 9,400 |
Dec 08, 2023 | 14.12 | 14.40 | 13.98 | 13.98 | 13.98 | 9,000 |
Dec 07, 2023 | 14.50 | 14.84 | 13.85 | 14.48 | 14.48 | 12,800 |
Dec 06, 2023 | 14.29 | 14.99 | 14.29 | 14.49 | 14.49 | 19,300 |
Dec 05, 2023 | 13.84 | 14.30 | 13.81 | 14.18 | 14.18 | 11,000 |
Dec 04, 2023 | 13.54 | 14.48 | 13.54 | 14.01 | 14.01 | 17,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |