Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.37 | 12.60 | 12.21 | 12.53 | 12.53 | 527,400 |
Apr 25, 2024 | 12.50 | 12.50 | 11.80 | 12.37 | 12.37 | 1,197,300 |
Apr 24, 2024 | 12.97 | 13.07 | 12.40 | 12.55 | 12.55 | 1,125,800 |
Apr 23, 2024 | 13.35 | 13.66 | 12.92 | 12.95 | 12.95 | 1,162,600 |
Apr 22, 2024 | 13.41 | 13.67 | 13.10 | 13.18 | 13.18 | 1,310,700 |
Apr 19, 2024 | 13.68 | 13.97 | 12.85 | 13.29 | 13.29 | 829,400 |
Apr 18, 2024 | 13.86 | 14.24 | 13.60 | 13.81 | 13.81 | 675,000 |
Apr 17, 2024 | 13.44 | 13.90 | 13.32 | 13.86 | 13.86 | 658,200 |
Apr 16, 2024 | 13.68 | 13.92 | 13.48 | 13.58 | 13.58 | 477,600 |
Apr 15, 2024 | 14.03 | 14.43 | 13.66 | 13.68 | 13.68 | 610,300 |
Apr 12, 2024 | 15.33 | 15.34 | 13.82 | 13.95 | 13.95 | 1,234,300 |
Apr 11, 2024 | 14.83 | 15.77 | 14.70 | 15.33 | 15.33 | 1,256,500 |
Apr 10, 2024 | 14.74 | 15.14 | 14.64 | 14.83 | 14.83 | 906,900 |
Apr 09, 2024 | 15.15 | 15.20 | 14.63 | 14.96 | 14.96 | 687,400 |
Apr 08, 2024 | 15.65 | 15.76 | 15.13 | 15.13 | 15.13 | 431,600 |
Apr 05, 2024 | 15.30 | 15.90 | 15.15 | 15.71 | 15.71 | 508,400 |
Apr 04, 2024 | 15.43 | 15.61 | 15.18 | 15.30 | 15.30 | 511,600 |
Apr 03, 2024 | 15.30 | 15.83 | 15.26 | 15.35 | 15.35 | 509,500 |
Apr 02, 2024 | 15.00 | 15.60 | 14.84 | 15.38 | 15.38 | 758,600 |
Apr 01, 2024 | 15.49 | 15.51 | 14.60 | 14.92 | 14.92 | 1,284,300 |
Mar 28, 2024 | 15.02 | 15.12 | 14.63 | 14.75 | 14.75 | 2,048,800 |
Mar 27, 2024 | 15.75 | 15.80 | 14.26 | 15.07 | 15.07 | 1,503,400 |
Mar 26, 2024 | 15.75 | 16.17 | 15.75 | 15.92 | 15.92 | 654,600 |
Mar 25, 2024 | 16.67 | 16.92 | 15.53 | 15.67 | 15.67 | 1,171,200 |
Mar 22, 2024 | 16.72 | 16.99 | 16.38 | 16.73 | 16.73 | 669,000 |
Mar 21, 2024 | 15.94 | 16.37 | 15.70 | 16.24 | 16.24 | 745,300 |
Mar 20, 2024 | 16.01 | 16.01 | 15.41 | 15.90 | 15.90 | 571,400 |
Mar 19, 2024 | 15.50 | 16.17 | 15.28 | 16.02 | 16.02 | 568,100 |
Mar 18, 2024 | 15.77 | 16.21 | 15.53 | 15.56 | 15.56 | 1,059,500 |
Mar 15, 2024 | 15.14 | 16.16 | 15.10 | 15.90 | 15.90 | 1,753,200 |
Mar 14, 2024 | 15.10 | 16.51 | 14.86 | 15.32 | 15.32 | 1,703,900 |
Mar 13, 2024 | 14.07 | 14.85 | 13.45 | 14.73 | 14.73 | 920,900 |
Mar 12, 2024 | 13.66 | 14.41 | 13.61 | 13.98 | 13.98 | 1,055,400 |
Mar 11, 2024 | 14.04 | 14.07 | 13.23 | 13.61 | 13.61 | 730,500 |
Mar 08, 2024 | 13.89 | 14.33 | 13.88 | 14.04 | 14.04 | 773,500 |
Mar 07, 2024 | 13.73 | 13.82 | 13.00 | 13.66 | 13.66 | 1,014,700 |
Mar 06, 2024 | 13.89 | 13.97 | 13.35 | 13.63 | 13.63 | 1,013,300 |
Mar 05, 2024 | 13.66 | 13.89 | 13.58 | 13.79 | 13.79 | 477,600 |
Mar 04, 2024 | 14.55 | 14.55 | 13.66 | 13.69 | 13.69 | 620,600 |
Mar 01, 2024 | 14.17 | 14.75 | 14.17 | 14.52 | 14.52 | 688,400 |
Feb 29, 2024 | 14.55 | 14.62 | 14.07 | 14.16 | 14.16 | 1,306,100 |
Feb 28, 2024 | 14.62 | 14.80 | 14.20 | 14.39 | 14.39 | 385,500 |
Feb 27, 2024 | 14.74 | 14.89 | 14.52 | 14.69 | 14.69 | 383,700 |
Feb 26, 2024 | 14.36 | 14.71 | 14.32 | 14.62 | 14.62 | 372,600 |
Feb 23, 2024 | 14.06 | 14.40 | 14.05 | 14.32 | 14.32 | 310,000 |
Feb 22, 2024 | 14.36 | 14.57 | 14.03 | 14.04 | 14.04 | 542,900 |
Feb 21, 2024 | 14.02 | 14.46 | 13.98 | 14.26 | 14.26 | 473,400 |
Feb 20, 2024 | 14.50 | 14.51 | 12.80 | 14.13 | 14.13 | 1,256,100 |
Feb 16, 2024 | 14.75 | 14.92 | 14.44 | 14.59 | 14.59 | 495,700 |
Feb 15, 2024 | 14.93 | 15.00 | 14.62 | 14.83 | 14.83 | 485,800 |
Feb 14, 2024 | 14.50 | 14.97 | 14.38 | 14.80 | 14.80 | 588,200 |
Feb 13, 2024 | 14.75 | 15.09 | 14.21 | 14.31 | 14.31 | 1,001,800 |
Feb 12, 2024 | 14.81 | 15.15 | 14.63 | 15.06 | 15.06 | 1,318,400 |
Feb 09, 2024 | 14.78 | 14.99 | 14.58 | 14.81 | 14.81 | 591,100 |
Feb 08, 2024 | 14.50 | 14.79 | 14.05 | 14.68 | 14.68 | 887,600 |
Feb 07, 2024 | 13.59 | 14.67 | 13.44 | 14.58 | 14.58 | 1,804,500 |
Feb 06, 2024 | 13.53 | 13.74 | 13.26 | 13.54 | 13.54 | 427,700 |
Feb 05, 2024 | 13.69 | 13.69 | 13.00 | 13.54 | 13.54 | 603,100 |
Feb 02, 2024 | 13.76 | 13.76 | 13.17 | 13.58 | 13.58 | 577,400 |
Feb 01, 2024 | 12.77 | 13.68 | 12.66 | 13.60 | 13.60 | 740,400 |
Jan 31, 2024 | 12.70 | 13.10 | 12.51 | 12.78 | 12.78 | 591,200 |
Jan 30, 2024 | 12.41 | 13.00 | 12.38 | 12.61 | 12.61 | 871,800 |
Jan 29, 2024 | 12.19 | 12.58 | 11.86 | 12.51 | 12.51 | 597,900 |
Jan 26, 2024 | 11.95 | 12.17 | 11.83 | 12.17 | 12.17 | 803,800 |
Jan 25, 2024 | 11.14 | 12.57 | 11.11 | 11.97 | 11.97 | 2,366,700 |
Jan 24, 2024 | 12.49 | 12.52 | 11.60 | 12.06 | 12.06 | 1,922,300 |
Jan 23, 2024 | 13.11 | 13.48 | 12.24 | 12.25 | 12.25 | 1,970,400 |
Jan 22, 2024 | 12.95 | 13.15 | 12.62 | 13.03 | 13.03 | 800,500 |
Jan 19, 2024 | 13.33 | 13.33 | 12.77 | 12.89 | 12.89 | 1,053,400 |
Jan 18, 2024 | 13.47 | 13.50 | 12.85 | 13.34 | 13.34 | 1,802,100 |
Jan 17, 2024 | 12.48 | 13.86 | 12.39 | 13.43 | 13.43 | 1,850,200 |
Jan 16, 2024 | 12.50 | 12.50 | 12.22 | 12.38 | 12.38 | 694,400 |
Jan 12, 2024 | 12.60 | 12.73 | 12.34 | 12.44 | 12.44 | 639,700 |
Jan 11, 2024 | 12.50 | 12.71 | 11.92 | 12.50 | 12.50 | 1,286,700 |
Jan 10, 2024 | 13.17 | 13.17 | 12.56 | 12.63 | 12.63 | 803,700 |
Jan 09, 2024 | 12.94 | 13.18 | 12.76 | 13.17 | 13.17 | 950,000 |
Jan 08, 2024 | 12.76 | 12.94 | 12.39 | 12.86 | 12.86 | 914,600 |
Jan 05, 2024 | 12.63 | 13.26 | 12.03 | 12.66 | 12.66 | 2,128,500 |
Jan 04, 2024 | 11.45 | 12.52 | 11.38 | 12.26 | 12.26 | 1,654,800 |
Jan 03, 2024 | 11.49 | 11.95 | 11.26 | 11.35 | 11.35 | 669,900 |
Jan 02, 2024 | 11.93 | 12.01 | 11.40 | 11.53 | 11.53 | 1,579,300 |
Dec 29, 2023 | 12.07 | 12.36 | 11.92 | 12.03 | 12.03 | 788,300 |
Dec 28, 2023 | 12.22 | 12.30 | 11.83 | 12.07 | 12.07 | 1,062,900 |
Dec 27, 2023 | 11.60 | 12.23 | 11.60 | 12.19 | 12.19 | 1,188,200 |
Dec 26, 2023 | 11.55 | 11.99 | 11.43 | 11.62 | 11.62 | 1,312,000 |
Dec 22, 2023 | 11.43 | 11.80 | 11.34 | 11.77 | 11.77 | 1,692,600 |
Dec 21, 2023 | 11.09 | 11.59 | 10.61 | 11.27 | 11.27 | 4,371,500 |
Dec 20, 2023 | 7.92 | 11.35 | 7.76 | 10.70 | 10.70 | 15,647,400 |
Dec 19, 2023 | 7.70 | 8.02 | 7.62 | 7.89 | 7.89 | 1,351,900 |
Dec 18, 2023 | 7.51 | 7.59 | 7.34 | 7.47 | 7.47 | 907,800 |
Dec 15, 2023 | 7.48 | 7.54 | 7.20 | 7.45 | 7.45 | 1,278,100 |
Dec 14, 2023 | 7.20 | 7.31 | 7.03 | 7.29 | 7.29 | 827,100 |
Dec 13, 2023 | 7.22 | 7.25 | 6.90 | 7.15 | 7.15 | 924,800 |
Dec 12, 2023 | 7.11 | 7.58 | 6.86 | 7.24 | 7.24 | 1,372,400 |
Dec 11, 2023 | 7.23 | 7.23 | 6.97 | 7.16 | 7.16 | 474,400 |
Dec 08, 2023 | 7.20 | 7.35 | 7.11 | 7.23 | 7.23 | 296,200 |
Dec 07, 2023 | 7.14 | 7.39 | 7.09 | 7.20 | 7.20 | 464,800 |
Dec 06, 2023 | 6.92 | 7.41 | 6.85 | 7.18 | 7.18 | 593,500 |
Dec 05, 2023 | 7.39 | 7.40 | 6.83 | 6.90 | 6.90 | 730,700 |
Dec 04, 2023 | 7.28 | 7.78 | 7.07 | 7.42 | 7.42 | 1,792,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |