Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 12.65 | 1,807 |
Apr 24, 2024 | 12.95 | 13.16 | 12.20 | 12.80 | 12.80 | 8,100 |
Apr 23, 2024 | 13.00 | 13.21 | 12.77 | 12.89 | 12.89 | 7,000 |
Apr 22, 2024 | 13.12 | 13.52 | 12.61 | 12.61 | 12.61 | 10,500 |
Apr 19, 2024 | 12.93 | 13.32 | 12.77 | 13.32 | 13.32 | 18,400 |
Apr 18, 2024 | 12.51 | 13.19 | 12.00 | 13.01 | 13.01 | 13,000 |
Apr 17, 2024 | 15.85 | 16.13 | 12.56 | 12.74 | 12.74 | 28,000 |
Apr 16, 2024 | 16.51 | 16.51 | 15.29 | 15.39 | 15.39 | 24,900 |
Apr 15, 2024 | 14.03 | 16.52 | 14.03 | 16.38 | 16.38 | 44,400 |
Apr 12, 2024 | 13.41 | 14.98 | 13.38 | 14.10 | 14.10 | 57,800 |
Apr 11, 2024 | 13.23 | 13.31 | 13.10 | 13.20 | 13.20 | 7,200 |
Apr 10, 2024 | 12.97 | 13.50 | 12.97 | 13.02 | 13.02 | 15,300 |
Apr 09, 2024 | 13.48 | 13.53 | 12.95 | 13.13 | 13.13 | 14,500 |
Apr 08, 2024 | 13.26 | 13.45 | 12.60 | 13.21 | 13.21 | 13,900 |
Apr 05, 2024 | 12.79 | 13.25 | 12.74 | 13.16 | 13.16 | 19,200 |
Apr 04, 2024 | 11.91 | 12.72 | 11.91 | 12.69 | 12.69 | 12,400 |
Apr 03, 2024 | 12.82 | 13.28 | 11.99 | 12.51 | 12.51 | 11,100 |
Apr 02, 2024 | 11.85 | 14.47 | 11.85 | 13.03 | 13.03 | 108,800 |
Apr 01, 2024 | 9.87 | 11.93 | 9.84 | 11.69 | 11.69 | 26,900 |
Mar 28, 2024 | 10.21 | 10.22 | 9.86 | 9.98 | 9.98 | 1,400 |
Mar 27, 2024 | 9.67 | 10.21 | 9.67 | 10.18 | 10.18 | 2,200 |
Mar 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 400 |
Mar 25, 2024 | 9.85 | 10.19 | 9.85 | 9.85 | 9.85 | 2,600 |
Mar 22, 2024 | 9.50 | 10.25 | 9.50 | 10.07 | 10.07 | 1,700 |
Mar 21, 2024 | 9.86 | 10.25 | 9.86 | 10.04 | 10.04 | 2,000 |
Mar 20, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 400 |
Mar 19, 2024 | 10.01 | 10.01 | 9.61 | 9.61 | 9.61 | 1,300 |
Mar 18, 2024 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 1,100 |
Mar 15, 2024 | 10.22 | 10.40 | 10.22 | 10.34 | 10.34 | 3,000 |
Mar 14, 2024 | 10.18 | 10.49 | 10.18 | 10.49 | 10.49 | 3,200 |
Mar 13, 2024 | 9.67 | 10.31 | 9.67 | 10.31 | 10.31 | 8,600 |
Mar 12, 2024 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | 1,000 |
Mar 11, 2024 | 9.41 | 9.79 | 9.41 | 9.79 | 9.79 | 1,300 |
Mar 08, 2024 | 9.97 | 9.97 | 9.86 | 9.86 | 9.86 | 1,000 |
Mar 07, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,000 |
Mar 06, 2024 | 9.83 | 9.96 | 9.83 | 9.87 | 9.87 | 3,200 |
Mar 05, 2024 | 9.78 | 10.04 | 9.78 | 9.92 | 9.92 | 5,200 |
Mar 04, 2024 | 9.83 | 9.89 | 9.68 | 9.68 | 9.68 | 3,300 |
Mar 01, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 900 |
Feb 29, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 400 |
Feb 28, 2024 | 10.10 | 10.10 | 9.92 | 9.93 | 9.93 | 4,100 |
Feb 27, 2024 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 1,700 |
Feb 26, 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 1,200 |
Feb 23, 2024 | 10.08 | 10.08 | 9.93 | 9.94 | 9.94 | 900 |
Feb 22, 2024 | 9.89 | 9.91 | 9.80 | 9.87 | 9.87 | 2,200 |
Feb 21, 2024 | 9.67 | 9.90 | 9.67 | 9.89 | 9.89 | 4,200 |
Feb 20, 2024 | 9.89 | 9.89 | 9.69 | 9.72 | 9.72 | 2,500 |
Feb 16, 2024 | 9.76 | 10.10 | 9.76 | 10.02 | 10.02 | 2,400 |
Feb 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,100 |
Feb 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 800 |
Feb 13, 2024 | 9.84 | 10.24 | 9.76 | 10.14 | 10.14 | 10,700 |
Feb 12, 2024 | 9.51 | 9.86 | 9.50 | 9.80 | 9.80 | 2,200 |
Feb 09, 2024 | 9.86 | 9.95 | 9.80 | 9.80 | 9.80 | 2,500 |
Feb 08, 2024 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | 1,500 |
Feb 07, 2024 | 9.96 | 9.98 | 9.94 | 9.98 | 9.98 | 5,500 |
Feb 06, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Feb 05, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 700 |
Feb 02, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 800 |
Feb 01, 2024 | 9.92 | 10.01 | 9.92 | 9.98 | 9.98 | 1,000 |
Jan 31, 2024 | 9.52 | 9.90 | 9.52 | 9.90 | 9.90 | 5,800 |
Jan 30, 2024 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | 700 |
Jan 29, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 900 |
Jan 26, 2024 | 9.88 | 10.20 | 9.88 | 10.16 | 10.16 | 3,600 |
Jan 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
Jan 24, 2024 | 9.92 | 10.10 | 9.80 | 10.10 | 10.10 | 2,900 |
Jan 23, 2024 | 9.94 | 9.99 | 9.75 | 9.75 | 9.75 | 1,400 |
Jan 22, 2024 | 9.99 | 10.02 | 9.99 | 9.99 | 9.99 | 1,600 |
Jan 19, 2024 | 9.76 | 10.13 | 9.76 | 10.13 | 10.13 | 1,400 |
Jan 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 700 |
Jan 17, 2024 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 1,500 |
Jan 16, 2024 | 10.35 | 10.35 | 9.93 | 10.01 | 10.01 | 3,400 |
Jan 12, 2024 | 9.61 | 10.40 | 9.61 | 10.40 | 10.40 | 6,100 |
Jan 11, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Jan 10, 2024 | 9.98 | 9.98 | 9.78 | 9.80 | 9.80 | 5,600 |
Jan 09, 2024 | 9.73 | 10.13 | 9.73 | 9.88 | 9.88 | 3,100 |
Jan 08, 2024 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | 1,200 |
Jan 05, 2024 | 9.64 | 9.81 | 9.02 | 9.73 | 9.73 | 8,200 |
Jan 04, 2024 | 9.70 | 10.07 | 9.61 | 9.78 | 9.78 | 3,200 |
Jan 03, 2024 | 9.67 | 10.17 | 9.67 | 9.94 | 9.94 | 2,800 |
Jan 02, 2024 | 9.34 | 9.97 | 9.34 | 9.64 | 9.64 | 7,000 |
Dec 29, 2023 | 9.20 | 9.27 | 9.12 | 9.13 | 9.13 | 2,200 |
Dec 28, 2023 | 9.30 | 9.40 | 9.29 | 9.29 | 9.29 | 2,100 |
Dec 27, 2023 | 9.22 | 9.25 | 9.11 | 9.25 | 9.25 | 3,000 |
Dec 26, 2023 | 9.57 | 9.71 | 9.05 | 9.40 | 9.40 | 8,000 |
Dec 22, 2023 | 9.78 | 9.78 | 9.55 | 9.55 | 9.55 | 4,300 |
Dec 21, 2023 | 9.82 | 9.84 | 9.66 | 9.84 | 9.84 | 8,300 |
Dec 20, 2023 | 9.70 | 10.01 | 9.70 | 9.93 | 9.93 | 5,800 |
Dec 19, 2023 | 9.93 | 9.93 | 9.78 | 9.78 | 9.78 | 3,000 |
Dec 18, 2023 | 9.72 | 10.03 | 9.72 | 9.80 | 9.80 | 3,300 |
Dec 15, 2023 | 10.01 | 10.15 | 9.99 | 10.15 | 10.15 | 1,100 |
Dec 14, 2023 | 9.76 | 10.19 | 9.75 | 10.18 | 10.18 | 4,500 |
Dec 13, 2023 | 9.83 | 10.08 | 9.63 | 9.76 | 9.76 | 8,200 |
Dec 12, 2023 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 1,000 |
Dec 11, 2023 | 10.18 | 10.25 | 10.05 | 10.25 | 10.25 | 1,600 |
Dec 08, 2023 | 10.20 | 10.20 | 9.98 | 10.00 | 10.00 | 1,900 |
Dec 07, 2023 | 10.07 | 10.07 | 9.95 | 9.95 | 9.95 | 1,800 |
Dec 06, 2023 | 10.08 | 10.42 | 9.97 | 10.41 | 10.41 | 1,700 |
Dec 05, 2023 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | 2,400 |
Dec 04, 2023 | 10.14 | 10.15 | 9.62 | 10.14 | 10.14 | 5,400 |
Dec 01, 2023 | 10.50 | 10.51 | 10.36 | 10.36 | 10.36 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |