Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.40 | 8.71 | 8.39 | 8.63 | 8.63 | 74,823 |
Apr 17, 2024 | 8.76 | 8.79 | 8.57 | 8.72 | 8.72 | 121,100 |
Apr 16, 2024 | 8.65 | 8.74 | 8.52 | 8.52 | 8.52 | 162,800 |
Apr 15, 2024 | 9.00 | 9.05 | 8.90 | 8.93 | 8.93 | 63,700 |
Apr 12, 2024 | 8.99 | 9.07 | 8.78 | 8.84 | 8.84 | 72,700 |
Apr 11, 2024 | 9.38 | 9.42 | 9.24 | 9.38 | 9.38 | 84,400 |
Apr 10, 2024 | 9.36 | 9.42 | 9.16 | 9.21 | 9.21 | 68,400 |
Apr 09, 2024 | 9.73 | 9.85 | 9.51 | 9.67 | 9.67 | 141,000 |
Apr 08, 2024 | 9.48 | 9.57 | 9.39 | 9.47 | 9.47 | 89,900 |
Apr 05, 2024 | 9.80 | 9.80 | 9.63 | 9.66 | 9.66 | 72,200 |
Apr 04, 2024 | 10.90 | 10.90 | 10.35 | 10.35 | 10.35 | 55,300 |
Apr 03, 2024 | 11.08 | 11.17 | 11.00 | 11.15 | 11.15 | 61,800 |
Apr 02, 2024 | 11.11 | 11.11 | 10.92 | 10.98 | 10.98 | 67,300 |
Apr 01, 2024 | 11.30 | 12.54 | 11.30 | 11.33 | 11.33 | 26,800 |
Mar 28, 2024 | 11.57 | 11.59 | 11.42 | 11.54 | 11.54 | 34,300 |
Mar 27, 2024 | 11.53 | 11.85 | 11.53 | 11.83 | 11.83 | 106,200 |
Mar 26, 2024 | 11.90 | 11.90 | 11.68 | 11.79 | 11.79 | 112,300 |
Mar 25, 2024 | 11.59 | 11.61 | 11.38 | 11.38 | 11.38 | 49,100 |
Mar 22, 2024 | 11.98 | 11.98 | 11.75 | 11.86 | 11.86 | 19,300 |
Mar 21, 2024 | 12.39 | 12.47 | 12.01 | 12.10 | 12.10 | 23,800 |
Mar 20, 2024 | 11.78 | 12.10 | 11.73 | 12.10 | 12.10 | 55,700 |
Mar 19, 2024 | 11.48 | 11.80 | 11.42 | 11.76 | 11.76 | 84,000 |
Mar 18, 2024 | 11.86 | 11.86 | 11.69 | 11.77 | 11.77 | 38,600 |
Mar 15, 2024 | 11.87 | 11.88 | 11.64 | 11.65 | 11.65 | 33,500 |
Mar 14, 2024 | 11.68 | 11.81 | 11.57 | 11.81 | 11.81 | 35,400 |
Mar 13, 2024 | 11.86 | 12.08 | 11.83 | 12.03 | 12.03 | 38,700 |
Mar 12, 2024 | 12.00 | 12.07 | 11.89 | 11.91 | 11.91 | 44,300 |
Mar 11, 2024 | 11.77 | 11.77 | 11.59 | 11.75 | 11.75 | 43,000 |
Mar 08, 2024 | 11.70 | 11.70 | 11.47 | 11.47 | 11.47 | 42,500 |
Mar 07, 2024 | 11.70 | 12.01 | 11.67 | 11.67 | 11.67 | 92,200 |
Mar 06, 2024 | 11.26 | 11.35 | 11.02 | 11.17 | 11.17 | 55,600 |
Mar 05, 2024 | 11.42 | 11.53 | 11.20 | 11.21 | 11.21 | 40,300 |
Mar 04, 2024 | 11.15 | 11.46 | 11.05 | 11.26 | 11.26 | 36,500 |
Mar 01, 2024 | 12.22 | 12.22 | 12.02 | 12.07 | 12.07 | 46,400 |
Feb 29, 2024 | 12.70 | 13.05 | 12.70 | 12.99 | 12.99 | 62,800 |
Feb 28, 2024 | 12.08 | 12.42 | 12.08 | 12.38 | 12.38 | 35,200 |
Feb 27, 2024 | 12.56 | 12.74 | 12.50 | 12.60 | 12.60 | 35,900 |
Feb 26, 2024 | 12.51 | 12.65 | 12.32 | 12.48 | 12.48 | 54,300 |
Feb 23, 2024 | 13.48 | 13.55 | 13.31 | 13.34 | 13.34 | 54,200 |
Feb 22, 2024 | 13.47 | 13.48 | 13.27 | 13.28 | 13.28 | 36,500 |
Feb 21, 2024 | 13.51 | 13.51 | 13.10 | 13.22 | 13.22 | 65,700 |
Feb 20, 2024 | 13.53 | 13.53 | 13.41 | 13.53 | 13.53 | 24,900 |
Feb 16, 2024 | 13.43 | 13.74 | 13.36 | 13.48 | 13.48 | 6,700 |
Feb 15, 2024 | 14.07 | 14.07 | 13.61 | 13.63 | 13.63 | 47,200 |
Feb 14, 2024 | 13.50 | 13.59 | 13.36 | 13.57 | 13.57 | 46,500 |
Feb 13, 2024 | 13.30 | 13.30 | 13.02 | 13.19 | 13.19 | 36,000 |
Feb 12, 2024 | 13.70 | 13.78 | 13.59 | 13.59 | 13.59 | 65,700 |
Feb 09, 2024 | 13.23 | 13.24 | 13.03 | 13.23 | 13.23 | 17,400 |
Feb 08, 2024 | 13.55 | 13.60 | 13.31 | 13.41 | 13.41 | 27,400 |
Feb 07, 2024 | 13.55 | 13.55 | 13.24 | 13.32 | 13.32 | 18,400 |
Feb 06, 2024 | 13.32 | 13.54 | 13.27 | 13.34 | 13.34 | 32,600 |
Feb 05, 2024 | 13.39 | 13.39 | 13.20 | 13.24 | 13.24 | 21,300 |
Feb 02, 2024 | 12.95 | 13.02 | 12.70 | 13.02 | 13.02 | 11,100 |
Feb 01, 2024 | 13.49 | 13.54 | 13.16 | 13.53 | 13.53 | 10,700 |
Jan 31, 2024 | 14.10 | 14.18 | 13.81 | 14.01 | 14.01 | 22,100 |
Jan 30, 2024 | 14.39 | 14.39 | 14.16 | 14.23 | 14.23 | 16,100 |
Jan 29, 2024 | 14.42 | 14.72 | 14.41 | 14.64 | 14.64 | 14,200 |
Jan 26, 2024 | 14.81 | 14.87 | 14.68 | 14.82 | 14.82 | 5,500 |
Jan 25, 2024 | 14.64 | 14.65 | 14.50 | 14.51 | 14.51 | 51,400 |
Jan 24, 2024 | 14.70 | 15.01 | 14.70 | 14.84 | 14.84 | 31,300 |
Jan 23, 2024 | 14.88 | 14.88 | 14.63 | 14.83 | 14.83 | 31,600 |
Jan 22, 2024 | 14.24 | 14.64 | 14.24 | 14.34 | 14.34 | 32,200 |
Jan 19, 2024 | 14.25 | 14.31 | 14.11 | 14.26 | 14.26 | 31,400 |
Jan 18, 2024 | 14.88 | 14.92 | 14.61 | 14.76 | 14.76 | 68,000 |
Jan 17, 2024 | 15.12 | 15.18 | 14.72 | 15.09 | 15.09 | 24,500 |
Jan 16, 2024 | 16.22 | 16.24 | 15.75 | 15.80 | 15.80 | 9,200 |
Jan 12, 2024 | 17.10 | 17.14 | 16.94 | 16.96 | 16.96 | 9,200 |
Jan 11, 2024 | 17.58 | 17.58 | 17.10 | 17.43 | 17.43 | 19,100 |
Jan 10, 2024 | 18.02 | 18.02 | 17.74 | 17.97 | 17.97 | 10,200 |
Jan 09, 2024 | 18.63 | 18.63 | 18.21 | 18.26 | 18.26 | 28,100 |
Jan 08, 2024 | 18.50 | 19.19 | 18.50 | 19.14 | 19.14 | 17,600 |
Jan 05, 2024 | 18.24 | 18.87 | 17.41 | 18.57 | 18.57 | 11,500 |
Jan 04, 2024 | 19.00 | 19.09 | 18.84 | 18.92 | 18.92 | 33,900 |
Jan 03, 2024 | 18.78 | 19.04 | 18.66 | 18.98 | 18.98 | 11,300 |
Jan 02, 2024 | 19.05 | 19.05 | 18.82 | 18.94 | 18.94 | 22,000 |
Dec 29, 2023 | 19.79 | 19.79 | 19.47 | 19.74 | 19.74 | 5,700 |
Dec 28, 2023 | 19.07 | 19.75 | 19.07 | 19.44 | 19.44 | 8,500 |
Dec 27, 2023 | 19.35 | 19.78 | 19.35 | 19.69 | 19.69 | 9,900 |
Dec 26, 2023 | 18.46 | 19.49 | 18.46 | 19.11 | 19.11 | 4,600 |
Dec 22, 2023 | 18.88 | 19.05 | 18.73 | 18.95 | 18.95 | 5,400 |
Dec 21, 2023 | 19.77 | 19.77 | 19.42 | 19.69 | 19.69 | 31,000 |
Dec 20, 2023 | 20.31 | 20.55 | 20.02 | 20.02 | 20.02 | 23,000 |
Dec 19, 2023 | 19.30 | 19.91 | 19.30 | 19.91 | 19.91 | 25,400 |
Dec 18, 2023 | 18.59 | 18.92 | 18.51 | 18.87 | 18.87 | 14,300 |
Dec 15, 2023 | 18.95 | 18.99 | 18.56 | 18.71 | 18.71 | 35,600 |
Dec 14, 2023 | 18.21 | 18.81 | 18.21 | 18.81 | 18.81 | 12,300 |
Dec 13, 2023 | 16.41 | 16.79 | 16.40 | 16.79 | 16.79 | 19,200 |
Dec 12, 2023 | 16.45 | 16.66 | 16.25 | 16.66 | 16.66 | 48,200 |
Dec 11, 2023 | 16.06 | 16.38 | 15.94 | 16.29 | 16.29 | 27,300 |
Dec 08, 2023 | 16.33 | 16.37 | 15.95 | 16.12 | 16.12 | 19,900 |
Dec 07, 2023 | 15.60 | 15.83 | 15.52 | 15.83 | 15.83 | 45,900 |
Dec 06, 2023 | 15.15 | 15.75 | 15.15 | 15.56 | 15.56 | 28,500 |
Dec 05, 2023 | 15.00 | 15.25 | 14.90 | 15.15 | 15.15 | 35,000 |
Dec 04, 2023 | 14.92 | 15.21 | 14.87 | 15.10 | 15.10 | 48,500 |
Dec 01, 2023 | 14.75 | 15.44 | 14.75 | 15.44 | 15.44 | 35,200 |
Nov 30, 2023 | 15.16 | 15.40 | 15.16 | 15.35 | 15.35 | 60,800 |
Nov 29, 2023 | 15.12 | 15.29 | 15.11 | 15.24 | 15.24 | 21,800 |
Nov 28, 2023 | 14.28 | 14.64 | 14.27 | 14.64 | 14.64 | 25,800 |
Nov 27, 2023 | 14.50 | 14.70 | 14.47 | 14.65 | 14.65 | 19,600 |
Nov 24, 2023 | 14.28 | 14.63 | 14.19 | 14.63 | 14.63 | 6,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |