Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 18.60 | 18.75 | 16.70 | 17.44 | 17.44 | 156,500 |
Apr 16, 2024 | 15.97 | 18.66 | 15.86 | 18.28 | 18.28 | 225,400 |
Apr 15, 2024 | 16.00 | 16.49 | 15.31 | 16.00 | 16.00 | 130,400 |
Apr 12, 2024 | 15.65 | 16.00 | 15.52 | 15.99 | 15.99 | 70,300 |
Apr 11, 2024 | 15.03 | 16.09 | 15.00 | 15.85 | 15.85 | 68,000 |
Apr 10, 2024 | 15.88 | 15.88 | 15.00 | 15.28 | 15.28 | 83,500 |
Apr 09, 2024 | 14.88 | 16.24 | 14.88 | 15.91 | 15.91 | 70,800 |
Apr 08, 2024 | 15.00 | 15.32 | 14.55 | 15.00 | 15.00 | 54,100 |
Apr 05, 2024 | 15.36 | 15.55 | 14.91 | 15.11 | 15.11 | 37,700 |
Apr 04, 2024 | 15.23 | 15.62 | 15.11 | 15.31 | 15.31 | 42,100 |
Apr 03, 2024 | 14.80 | 15.21 | 14.00 | 14.96 | 14.96 | 44,000 |
Apr 02, 2024 | 13.95 | 14.15 | 13.57 | 14.00 | 14.00 | 153,600 |
Apr 01, 2024 | 14.04 | 14.77 | 14.00 | 14.17 | 14.17 | 115,300 |
Mar 28, 2024 | 15.00 | 15.35 | 14.21 | 14.25 | 14.25 | 175,200 |
Mar 27, 2024 | 15.74 | 15.74 | 15.02 | 15.10 | 15.10 | 58,800 |
Mar 26, 2024 | 15.80 | 16.05 | 15.07 | 15.56 | 15.56 | 220,600 |
Mar 25, 2024 | 15.77 | 16.31 | 15.66 | 15.83 | 15.83 | 89,300 |
Mar 22, 2024 | 16.00 | 16.89 | 15.34 | 15.97 | 15.97 | 242,800 |
Mar 21, 2024 | 15.50 | 16.42 | 15.29 | 15.95 | 15.95 | 116,000 |
Mar 20, 2024 | 15.77 | 15.97 | 14.92 | 15.62 | 15.62 | 75,900 |
Mar 19, 2024 | 15.76 | 15.81 | 15.70 | 15.73 | 15.73 | 36,000 |
Mar 18, 2024 | 16.00 | 16.12 | 15.63 | 15.73 | 15.73 | 33,200 |
Mar 15, 2024 | 14.99 | 16.02 | 14.99 | 16.00 | 16.00 | 30,900 |
Mar 14, 2024 | 15.31 | 16.00 | 14.94 | 15.10 | 15.10 | 36,700 |
Mar 13, 2024 | 15.89 | 15.89 | 15.03 | 15.21 | 15.21 | 44,600 |
Mar 12, 2024 | 16.25 | 16.25 | 15.15 | 15.92 | 15.92 | 121,400 |
Mar 11, 2024 | 17.20 | 17.20 | 16.13 | 16.27 | 16.27 | 68,100 |
Mar 08, 2024 | 16.98 | 17.25 | 16.24 | 17.11 | 17.11 | 91,700 |
Mar 07, 2024 | 16.74 | 17.25 | 16.58 | 16.92 | 16.92 | 146,800 |
Mar 06, 2024 | 15.40 | 16.58 | 15.29 | 16.58 | 16.58 | 259,800 |
Mar 05, 2024 | 14.50 | 15.50 | 14.42 | 15.42 | 15.42 | 133,200 |
Mar 04, 2024 | 14.11 | 14.50 | 13.29 | 14.40 | 14.40 | 189,800 |
Mar 01, 2024 | 14.54 | 14.54 | 14.05 | 14.20 | 14.20 | 8,300 |
Feb 29, 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 14.46 | 9,500 |
Feb 28, 2024 | 14.53 | 14.75 | 14.33 | 14.37 | 14.37 | 20,200 |
Feb 27, 2024 | 14.24 | 14.74 | 14.24 | 14.68 | 14.68 | 32,800 |
Feb 26, 2024 | 13.50 | 14.49 | 13.30 | 14.00 | 14.00 | 115,400 |
Feb 23, 2024 | 13.36 | 13.45 | 13.32 | 13.40 | 13.40 | 17,400 |
Feb 22, 2024 | 13.22 | 13.36 | 13.08 | 13.26 | 13.26 | 36,800 |
Feb 21, 2024 | 13.02 | 13.25 | 12.95 | 13.25 | 13.25 | 28,700 |
Feb 20, 2024 | 12.96 | 13.12 | 12.91 | 13.12 | 13.12 | 17,300 |
Feb 16, 2024 | 13.12 | 13.12 | 12.95 | 13.07 | 13.07 | 6,300 |
Feb 15, 2024 | 12.85 | 13.10 | 12.74 | 13.08 | 13.08 | 40,500 |
Feb 14, 2024 | 12.90 | 12.90 | 12.60 | 12.74 | 12.74 | 19,000 |
Feb 13, 2024 | 12.15 | 12.99 | 12.15 | 12.73 | 12.73 | 46,000 |
Feb 12, 2024 | 12.57 | 13.19 | 12.20 | 12.46 | 12.46 | 93,400 |
Feb 09, 2024 | 12.05 | 12.17 | 11.90 | 11.90 | 11.90 | 24,200 |
Feb 08, 2024 | 12.38 | 12.38 | 12.04 | 12.14 | 12.14 | 8,600 |
Feb 07, 2024 | 11.43 | 12.79 | 11.17 | 12.16 | 12.16 | 52,400 |
Feb 06, 2024 | 11.21 | 11.39 | 11.04 | 11.27 | 11.27 | 22,600 |
Feb 05, 2024 | 12.18 | 12.36 | 11.10 | 11.25 | 11.25 | 84,900 |
Feb 02, 2024 | 12.70 | 12.70 | 12.22 | 12.32 | 12.32 | 31,100 |
Feb 01, 2024 | 12.71 | 12.96 | 12.60 | 12.67 | 12.67 | 20,600 |
Jan 31, 2024 | 12.85 | 12.95 | 12.72 | 12.77 | 12.77 | 30,900 |
Jan 30, 2024 | 12.85 | 13.00 | 12.85 | 12.86 | 12.86 | 12,600 |
Jan 29, 2024 | 12.60 | 13.11 | 12.60 | 12.89 | 12.89 | 30,900 |
Jan 26, 2024 | 12.82 | 12.93 | 12.70 | 12.80 | 12.80 | 17,400 |
Jan 25, 2024 | 13.00 | 13.07 | 12.85 | 12.88 | 12.88 | 30,900 |
Jan 24, 2024 | 13.04 | 13.14 | 12.76 | 12.99 | 12.99 | 58,600 |
Jan 23, 2024 | 13.49 | 13.49 | 12.92 | 13.05 | 13.05 | 40,900 |
Jan 22, 2024 | 13.03 | 13.55 | 13.03 | 13.49 | 13.49 | 82,700 |
Jan 19, 2024 | 13.05 | 13.19 | 12.84 | 13.00 | 13.00 | 24,800 |
Jan 18, 2024 | 12.96 | 13.05 | 12.64 | 13.02 | 13.02 | 25,800 |
Jan 17, 2024 | 13.09 | 13.09 | 12.64 | 12.95 | 12.95 | 47,800 |
Jan 16, 2024 | 12.90 | 13.00 | 12.61 | 12.87 | 12.87 | 59,600 |
Jan 12, 2024 | 12.99 | 13.24 | 12.65 | 12.65 | 12.65 | 92,700 |
Jan 11, 2024 | 12.60 | 12.95 | 12.58 | 12.83 | 12.83 | 47,700 |
Jan 10, 2024 | 13.57 | 13.59 | 12.35 | 12.48 | 12.48 | 107,600 |
Jan 09, 2024 | 12.00 | 12.89 | 12.00 | 12.49 | 12.49 | 104,100 |
Jan 08, 2024 | 11.50 | 11.85 | 11.50 | 11.82 | 11.82 | 50,400 |
Jan 05, 2024 | 11.60 | 11.60 | 10.95 | 11.47 | 11.47 | 18,500 |
Jan 04, 2024 | 12.00 | 12.00 | 11.35 | 11.69 | 11.69 | 14,800 |
Jan 03, 2024 | 11.25 | 11.97 | 11.25 | 11.95 | 11.95 | 42,000 |
Jan 02, 2024 | 10.35 | 11.25 | 10.20 | 11.25 | 11.25 | 60,900 |
Dec 29, 2023 | 10.42 | 10.42 | 10.14 | 10.17 | 10.17 | 19,200 |
Dec 28, 2023 | 10.48 | 10.49 | 10.26 | 10.27 | 10.27 | 61,600 |
Dec 27, 2023 | 10.35 | 10.35 | 10.20 | 10.29 | 10.29 | 14,200 |
Dec 26, 2023 | 10.31 | 10.32 | 10.28 | 10.31 | 10.31 | 11,600 |
Dec 22, 2023 | 10.06 | 10.43 | 10.06 | 10.28 | 10.28 | 12,200 |
Dec 21, 2023 | 10.35 | 10.39 | 10.21 | 10.36 | 10.36 | 22,800 |
Dec 20, 2023 | 10.50 | 10.50 | 10.26 | 10.42 | 10.42 | 8,600 |
Dec 19, 2023 | 10.51 | 10.75 | 10.51 | 10.63 | 10.63 | 15,700 |
Dec 18, 2023 | 10.62 | 10.69 | 10.50 | 10.62 | 10.62 | 4,100 |
Dec 15, 2023 | 10.48 | 10.75 | 10.48 | 10.53 | 10.53 | 6,400 |
Dec 14, 2023 | 10.39 | 10.75 | 10.39 | 10.75 | 10.75 | 7,500 |
Dec 13, 2023 | 10.21 | 10.45 | 9.94 | 10.39 | 10.39 | 6,200 |
Dec 12, 2023 | 10.35 | 10.41 | 9.91 | 10.21 | 10.21 | 7,800 |
Dec 11, 2023 | 9.89 | 10.61 | 9.88 | 10.33 | 10.33 | 22,100 |
Dec 08, 2023 | 9.30 | 9.79 | 9.30 | 9.76 | 9.76 | 12,000 |
Dec 07, 2023 | 9.07 | 9.30 | 9.03 | 9.27 | 9.27 | 24,400 |
Dec 06, 2023 | 9.00 | 9.11 | 8.90 | 8.90 | 8.90 | 12,100 |
Dec 05, 2023 | 9.02 | 9.19 | 9.00 | 9.00 | 9.00 | 10,900 |
Dec 04, 2023 | 8.93 | 9.10 | 8.81 | 9.10 | 9.10 | 11,700 |
Dec 01, 2023 | 8.96 | 8.96 | 8.76 | 8.85 | 8.85 | 17,900 |
Nov 30, 2023 | 9.00 | 9.00 | 8.75 | 8.94 | 8.94 | 10,800 |
Nov 29, 2023 | 8.54 | 8.86 | 8.48 | 8.80 | 8.80 | 21,700 |
Nov 28, 2023 | 8.60 | 8.80 | 8.50 | 8.50 | 8.50 | 19,900 |
Nov 27, 2023 | 8.41 | 9.07 | 8.41 | 8.56 | 8.56 | 47,600 |
Nov 24, 2023 | 8.51 | 8.88 | 8.50 | 8.59 | 8.59 | 6,800 |
Nov 22, 2023 | 8.22 | 8.88 | 8.22 | 8.70 | 8.70 | 21,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |