Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.87 | 13.92 | 13.56 | 13.57 | 13.57 | 7,200 |
Apr 18, 2024 | 13.57 | 13.87 | 13.57 | 13.75 | 13.75 | 13,700 |
Apr 17, 2024 | 13.43 | 13.97 | 13.43 | 13.96 | 13.96 | 36,200 |
Apr 16, 2024 | 13.64 | 13.80 | 13.43 | 13.43 | 13.43 | 28,400 |
Apr 15, 2024 | 13.61 | 13.75 | 13.55 | 13.67 | 13.67 | 14,200 |
Apr 12, 2024 | 13.55 | 13.69 | 13.55 | 13.64 | 13.64 | 33,000 |
Apr 11, 2024 | 13.52 | 13.65 | 13.48 | 13.61 | 13.61 | 53,200 |
Apr 10, 2024 | 13.49 | 13.64 | 13.43 | 13.60 | 13.60 | 36,500 |
Apr 09, 2024 | 13.55 | 13.60 | 13.48 | 13.53 | 13.53 | 36,300 |
Apr 08, 2024 | 13.41 | 13.60 | 13.32 | 13.55 | 13.55 | 66,300 |
Apr 05, 2024 | 13.27 | 13.70 | 13.20 | 13.65 | 13.65 | 289,000 |
Apr 04, 2024 | 10.51 | 10.54 | 10.26 | 10.54 | 10.54 | 42,900 |
Apr 03, 2024 | 10.64 | 10.71 | 10.05 | 10.25 | 10.25 | 15,100 |
Apr 02, 2024 | 10.51 | 10.70 | 10.30 | 10.63 | 10.63 | 11,100 |
Apr 01, 2024 | 10.65 | 10.65 | 10.26 | 10.61 | 10.61 | 7,000 |
Mar 28, 2024 | 10.34 | 10.55 | 10.02 | 10.35 | 10.35 | 9,700 |
Mar 27, 2024 | 10.38 | 10.50 | 10.20 | 10.50 | 10.50 | 14,300 |
Mar 26, 2024 | 10.54 | 10.67 | 10.13 | 10.26 | 10.26 | 4,600 |
Mar 25, 2024 | 10.60 | 10.82 | 10.35 | 10.66 | 10.66 | 10,400 |
Mar 22, 2024 | 10.53 | 10.60 | 10.36 | 10.50 | 10.50 | 9,800 |
Mar 21, 2024 | 10.60 | 10.68 | 10.02 | 10.40 | 10.40 | 21,500 |
Mar 20, 2024 | 10.96 | 10.96 | 10.07 | 10.66 | 10.66 | 12,500 |
Mar 19, 2024 | 10.50 | 10.92 | 10.12 | 10.92 | 10.92 | 23,600 |
Mar 18, 2024 | 10.19 | 10.60 | 10.00 | 10.53 | 10.53 | 37,400 |
Mar 15, 2024 | 9.82 | 10.00 | 9.67 | 9.94 | 9.94 | 66,300 |
Mar 14, 2024 | 9.16 | 9.75 | 9.00 | 9.73 | 9.73 | 29,300 |
Mar 13, 2024 | 9.10 | 9.32 | 9.10 | 9.14 | 9.14 | 5,300 |
Mar 12, 2024 | 8.90 | 9.14 | 8.86 | 9.13 | 9.13 | 18,500 |
Mar 11, 2024 | 8.60 | 9.00 | 8.60 | 8.99 | 8.99 | 12,400 |
Mar 08, 2024 | 8.73 | 8.92 | 8.69 | 8.80 | 8.80 | 3,500 |
Mar 07, 2024 | 8.87 | 8.97 | 8.61 | 8.97 | 8.97 | 6,900 |
Mar 06, 2024 | 8.85 | 8.97 | 8.80 | 8.90 | 8.90 | 16,800 |
Mar 05, 2024 | 8.85 | 9.09 | 8.60 | 8.93 | 8.93 | 13,400 |
Mar 04, 2024 | 8.95 | 9.00 | 8.71 | 9.00 | 9.00 | 17,200 |
Mar 01, 2024 | 8.72 | 9.01 | 8.50 | 8.97 | 8.97 | 17,100 |
Feb 29, 2024 | 8.93 | 9.10 | 8.80 | 8.93 | 8.93 | 13,400 |
Feb 28, 2024 | 9.20 | 9.24 | 8.93 | 9.07 | 9.07 | 11,900 |
Feb 27, 2024 | 9.19 | 9.37 | 9.05 | 9.23 | 9.23 | 2,700 |
Feb 26, 2024 | 9.01 | 9.39 | 9.01 | 9.17 | 9.17 | 7,800 |
Feb 23, 2024 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | 7,700 |
Feb 22, 2024 | 9.25 | 9.38 | 9.19 | 9.35 | 9.35 | 13,200 |
Feb 21, 2024 | 9.30 | 9.38 | 9.20 | 9.27 | 9.27 | 3,500 |
Feb 20, 2024 | 9.25 | 9.48 | 9.20 | 9.20 | 9.20 | 2,000 |
Feb 16, 2024 | 9.20 | 9.49 | 9.20 | 9.34 | 9.34 | 8,700 |
Feb 15, 2024 | 9.33 | 9.44 | 9.22 | 9.22 | 9.22 | 5,800 |
Feb 14, 2024 | 9.37 | 9.48 | 9.22 | 9.22 | 9.22 | 8,400 |
Feb 13, 2024 | 9.20 | 9.50 | 9.20 | 9.43 | 9.43 | 6,900 |
Feb 12, 2024 | 9.35 | 9.49 | 9.12 | 9.28 | 9.28 | 11,400 |
Feb 09, 2024 | 9.27 | 9.70 | 9.26 | 9.46 | 9.46 | 10,900 |
Feb 08, 2024 | 9.38 | 9.45 | 9.12 | 9.27 | 9.27 | 8,200 |
Feb 07, 2024 | 9.60 | 9.69 | 9.40 | 9.42 | 9.42 | 10,600 |
Feb 06, 2024 | 9.40 | 9.65 | 9.13 | 9.55 | 9.55 | 17,400 |
Feb 05, 2024 | 9.00 | 9.50 | 8.92 | 9.49 | 9.49 | 43,300 |
Feb 02, 2024 | 8.88 | 9.04 | 8.88 | 8.97 | 8.97 | 6,100 |
Feb 01, 2024 | 9.10 | 9.10 | 8.91 | 8.91 | 8.91 | 9,500 |
Jan 31, 2024 | 9.00 | 9.10 | 8.85 | 9.08 | 9.08 | 3,400 |
Jan 30, 2024 | 9.10 | 9.10 | 8.80 | 8.87 | 8.87 | 17,700 |
Jan 29, 2024 | 8.91 | 9.15 | 8.91 | 9.10 | 9.10 | 11,800 |
Jan 26, 2024 | 8.81 | 9.13 | 8.68 | 8.81 | 8.81 | 10,400 |
Jan 25, 2024 | 8.84 | 8.91 | 8.66 | 8.67 | 8.67 | 7,800 |
Jan 24, 2024 | 9.03 | 9.11 | 8.82 | 8.82 | 8.82 | 6,700 |
Jan 23, 2024 | 9.08 | 9.15 | 8.81 | 8.81 | 8.81 | 14,900 |
Jan 22, 2024 | 9.02 | 9.15 | 8.94 | 9.15 | 9.15 | 8,000 |
Jan 19, 2024 | 9.00 | 9.05 | 8.80 | 9.04 | 9.04 | 19,700 |
Jan 18, 2024 | 9.04 | 9.10 | 8.84 | 9.09 | 9.09 | 13,000 |
Jan 17, 2024 | 8.81 | 9.09 | 8.81 | 8.95 | 8.95 | 13,600 |
Jan 16, 2024 | 9.00 | 9.09 | 8.90 | 9.09 | 9.09 | 13,200 |
Jan 12, 2024 | 9.17 | 9.17 | 8.92 | 8.95 | 8.95 | 4,500 |
Jan 11, 2024 | 9.13 | 9.15 | 8.84 | 9.00 | 9.00 | 11,400 |
Jan 10, 2024 | 9.50 | 9.50 | 8.90 | 9.14 | 9.14 | 25,700 |
Jan 09, 2024 | 9.00 | 9.13 | 8.92 | 8.92 | 8.92 | 19,700 |
Jan 08, 2024 | 9.00 | 9.18 | 8.87 | 9.00 | 9.00 | 26,500 |
Jan 05, 2024 | 9.02 | 9.15 | 8.90 | 8.99 | 8.99 | 14,500 |
Jan 04, 2024 | 9.20 | 9.28 | 9.02 | 9.02 | 9.02 | 13,700 |
Jan 03, 2024 | 8.60 | 9.18 | 8.60 | 9.12 | 9.12 | 30,300 |
Jan 02, 2024 | 9.00 | 9.32 | 8.96 | 8.96 | 8.96 | 13,500 |
Dec 29, 2023 | 9.17 | 9.25 | 9.00 | 9.01 | 9.01 | 25,600 |
Dec 28, 2023 | 9.12 | 9.46 | 9.06 | 9.25 | 9.25 | 24,700 |
Dec 27, 2023 | 9.12 | 9.31 | 9.00 | 9.10 | 9.10 | 32,000 |
Dec 26, 2023 | 9.07 | 9.45 | 9.06 | 9.23 | 9.23 | 17,700 |
Dec 22, 2023 | 9.35 | 9.85 | 9.00 | 9.12 | 9.12 | 20,400 |
Dec 21, 2023 | 9.22 | 9.97 | 9.20 | 9.25 | 9.25 | 31,700 |
Dec 20, 2023 | 9.21 | 9.99 | 9.21 | 9.70 | 9.70 | 25,700 |
Dec 19, 2023 | 8.41 | 9.30 | 8.41 | 9.20 | 9.20 | 43,700 |
Dec 18, 2023 | 8.87 | 9.31 | 8.06 | 8.32 | 8.32 | 33,400 |
Dec 15, 2023 | 9.07 | 9.50 | 8.43 | 8.63 | 8.63 | 45,300 |
Dec 14, 2023 | 9.25 | 9.49 | 8.96 | 8.96 | 8.96 | 21,000 |
Dec 13, 2023 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | 4,300 |
Dec 12, 2023 | 8.95 | 9.83 | 8.83 | 9.60 | 9.60 | 19,800 |
Dec 11, 2023 | 9.06 | 9.23 | 8.80 | 9.13 | 9.13 | 19,200 |
Dec 08, 2023 | 9.24 | 9.33 | 8.93 | 9.17 | 9.17 | 16,700 |
Dec 07, 2023 | 9.52 | 9.62 | 9.07 | 9.25 | 9.25 | 19,500 |
Dec 06, 2023 | 9.91 | 9.94 | 9.40 | 9.62 | 9.62 | 20,000 |
Dec 05, 2023 | 10.03 | 10.11 | 9.67 | 9.95 | 9.95 | 20,900 |
Dec 04, 2023 | 10.43 | 10.47 | 9.97 | 10.12 | 10.12 | 11,100 |
Dec 01, 2023 | 10.19 | 10.54 | 10.19 | 10.43 | 10.43 | 33,800 |
Nov 30, 2023 | 10.00 | 10.44 | 10.00 | 10.12 | 10.12 | 19,000 |
Nov 29, 2023 | 9.81 | 10.02 | 9.24 | 9.91 | 9.91 | 17,500 |
Nov 28, 2023 | 9.64 | 10.07 | 9.21 | 10.01 | 10.01 | 15,700 |
Nov 27, 2023 | 10.01 | 10.23 | 9.53 | 9.72 | 9.72 | 51,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |