Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.98 | 10.99 | 10.78 | 10.81 | 10.81 | 7,679 |
Apr 17, 2024 | 11.10 | 11.24 | 10.75 | 10.81 | 10.81 | 29,900 |
Apr 16, 2024 | 11.10 | 11.30 | 10.81 | 11.20 | 11.20 | 64,100 |
Apr 15, 2024 | 11.90 | 11.90 | 11.04 | 11.23 | 11.23 | 60,000 |
Apr 12, 2024 | 12.00 | 12.12 | 11.83 | 11.95 | 11.95 | 62,400 |
Apr 11, 2024 | 10.97 | 11.99 | 10.91 | 11.90 | 11.90 | 124,400 |
Apr 10, 2024 | 11.25 | 11.54 | 11.11 | 11.15 | 11.15 | 59,200 |
Apr 09, 2024 | 12.07 | 12.15 | 11.40 | 11.58 | 11.58 | 70,100 |
Apr 08, 2024 | 12.36 | 12.55 | 12.02 | 12.09 | 12.09 | 76,700 |
Apr 05, 2024 | 13.00 | 13.00 | 12.32 | 12.35 | 12.35 | 58,200 |
Apr 04, 2024 | 14.15 | 14.17 | 12.18 | 12.95 | 12.95 | 137,600 |
Apr 03, 2024 | 11.40 | 13.66 | 11.40 | 13.54 | 13.54 | 248,200 |
Apr 02, 2024 | 11.67 | 11.67 | 10.56 | 11.21 | 11.21 | 71,600 |
Apr 01, 2024 | 11.97 | 11.97 | 11.35 | 11.69 | 11.69 | 29,300 |
Mar 28, 2024 | 11.78 | 11.95 | 11.50 | 11.89 | 11.89 | 39,500 |
Mar 27, 2024 | 11.26 | 12.00 | 11.25 | 11.99 | 11.99 | 61,400 |
Mar 26, 2024 | 11.12 | 12.00 | 11.01 | 11.57 | 11.57 | 82,800 |
Mar 25, 2024 | 11.30 | 11.48 | 10.97 | 11.15 | 11.15 | 70,300 |
Mar 22, 2024 | 11.30 | 11.43 | 10.79 | 11.20 | 11.20 | 29,700 |
Mar 21, 2024 | 10.60 | 11.41 | 10.28 | 11.29 | 11.29 | 63,800 |
Mar 20, 2024 | 9.60 | 10.67 | 9.53 | 10.53 | 10.53 | 114,200 |
Mar 19, 2024 | 9.28 | 9.66 | 9.26 | 9.46 | 9.46 | 26,100 |
Mar 18, 2024 | 9.26 | 9.73 | 9.20 | 9.45 | 9.45 | 38,700 |
Mar 15, 2024 | 9.40 | 9.72 | 9.24 | 9.25 | 9.25 | 52,800 |
Mar 14, 2024 | 8.89 | 9.45 | 8.70 | 9.40 | 9.40 | 54,400 |
Mar 13, 2024 | 8.61 | 9.65 | 8.61 | 9.07 | 9.07 | 126,200 |
Mar 12, 2024 | 8.70 | 8.70 | 8.28 | 8.49 | 8.49 | 16,100 |
Mar 11, 2024 | 8.68 | 8.94 | 8.42 | 8.57 | 8.57 | 23,900 |
Mar 08, 2024 | 9.34 | 9.34 | 8.32 | 8.82 | 8.82 | 62,300 |
Mar 07, 2024 | 9.11 | 9.30 | 8.75 | 9.21 | 9.21 | 40,200 |
Mar 06, 2024 | 8.53 | 9.49 | 8.35 | 8.92 | 8.92 | 52,400 |
Mar 05, 2024 | 8.52 | 8.63 | 8.29 | 8.53 | 8.53 | 27,600 |
Mar 04, 2024 | 8.00 | 8.80 | 8.00 | 8.68 | 8.68 | 96,100 |
Mar 01, 2024 | 7.89 | 8.07 | 7.80 | 7.87 | 7.87 | 50,000 |
Feb 29, 2024 | 7.99 | 8.05 | 7.88 | 7.93 | 7.93 | 18,400 |
Feb 28, 2024 | 7.92 | 8.13 | 7.81 | 8.08 | 8.08 | 25,100 |
Feb 27, 2024 | 8.02 | 8.20 | 7.90 | 7.93 | 7.93 | 49,600 |
Feb 26, 2024 | 8.22 | 8.22 | 8.01 | 8.16 | 8.16 | 28,100 |
Feb 23, 2024 | 8.29 | 8.30 | 8.05 | 8.30 | 8.30 | 39,400 |
Feb 22, 2024 | 8.00 | 8.22 | 7.96 | 8.22 | 8.22 | 52,400 |
Feb 21, 2024 | 7.90 | 8.01 | 7.71 | 7.72 | 7.72 | 23,300 |
Feb 20, 2024 | 8.00 | 8.30 | 7.63 | 7.90 | 7.90 | 50,000 |
Feb 16, 2024 | 8.60 | 8.63 | 8.05 | 8.06 | 8.06 | 42,800 |
Feb 15, 2024 | 8.53 | 8.69 | 8.18 | 8.68 | 8.68 | 52,600 |
Feb 14, 2024 | 7.92 | 8.69 | 7.90 | 8.66 | 8.66 | 36,500 |
Feb 13, 2024 | 7.67 | 8.05 | 7.67 | 7.92 | 7.92 | 14,800 |
Feb 12, 2024 | 7.63 | 7.91 | 7.63 | 7.77 | 7.77 | 15,400 |
Feb 09, 2024 | 7.85 | 8.04 | 7.71 | 7.96 | 7.96 | 12,200 |
Feb 08, 2024 | 8.10 | 8.10 | 7.74 | 7.74 | 7.74 | 34,100 |
Feb 07, 2024 | 8.00 | 8.13 | 7.74 | 8.04 | 8.04 | 5,600 |
Feb 06, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 17,900 |
Feb 05, 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 11,700 |
Feb 02, 2024 | 8.00 | 8.19 | 7.80 | 8.19 | 8.19 | 11,700 |
Feb 01, 2024 | 7.91 | 7.97 | 7.86 | 7.86 | 7.86 | 7,200 |
Jan 31, 2024 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | 12,300 |
Jan 30, 2024 | 8.21 | 8.36 | 8.11 | 8.15 | 8.15 | 8,100 |
Jan 29, 2024 | 8.20 | 8.48 | 8.20 | 8.23 | 8.23 | 13,400 |
Jan 26, 2024 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | 16,000 |
Jan 25, 2024 | 8.35 | 8.50 | 8.16 | 8.38 | 8.38 | 13,000 |
Jan 24, 2024 | 8.45 | 8.50 | 8.07 | 8.47 | 8.47 | 48,200 |
Jan 23, 2024 | 8.44 | 8.49 | 8.25 | 8.45 | 8.45 | 20,300 |
Jan 22, 2024 | 7.85 | 8.55 | 7.85 | 8.50 | 8.50 | 37,000 |
Jan 19, 2024 | 7.75 | 8.00 | 7.69 | 8.00 | 8.00 | 15,100 |
Jan 18, 2024 | 7.96 | 8.29 | 7.70 | 7.75 | 7.75 | 17,800 |
Jan 17, 2024 | 8.15 | 8.17 | 7.86 | 7.94 | 7.94 | 22,900 |
Jan 16, 2024 | 8.73 | 8.79 | 7.91 | 7.95 | 7.95 | 31,100 |
Jan 12, 2024 | 8.24 | 8.80 | 8.24 | 8.80 | 8.80 | 53,500 |
Jan 11, 2024 | 8.25 | 8.32 | 8.10 | 8.13 | 8.13 | 18,600 |
Jan 10, 2024 | 8.40 | 8.40 | 8.10 | 8.25 | 8.25 | 17,300 |
Jan 09, 2024 | 8.19 | 8.30 | 8.00 | 8.29 | 8.29 | 27,200 |
Jan 08, 2024 | 7.95 | 8.29 | 7.89 | 8.19 | 8.19 | 48,800 |
Jan 05, 2024 | 7.90 | 8.09 | 7.67 | 7.96 | 7.96 | 23,500 |
Jan 04, 2024 | 7.61 | 7.77 | 7.56 | 7.74 | 7.74 | 13,500 |
Jan 03, 2024 | 7.63 | 7.69 | 7.55 | 7.61 | 7.61 | 5,000 |
Jan 02, 2024 | 7.83 | 7.85 | 7.50 | 7.70 | 7.70 | 108,300 |
Dec 29, 2023 | 7.94 | 8.00 | 7.60 | 7.86 | 7.86 | 44,500 |
Dec 28, 2023 | 7.49 | 7.90 | 7.49 | 7.80 | 7.80 | 20,700 |
Dec 27, 2023 | 7.87 | 7.97 | 7.62 | 7.68 | 7.68 | 27,700 |
Dec 26, 2023 | 7.46 | 7.98 | 7.38 | 7.84 | 7.84 | 30,500 |
Dec 22, 2023 | 7.58 | 7.82 | 7.45 | 7.59 | 7.59 | 26,000 |
Dec 21, 2023 | 7.63 | 8.00 | 7.41 | 7.51 | 7.51 | 54,100 |
Dec 20, 2023 | 7.99 | 8.00 | 7.43 | 7.63 | 7.63 | 15,400 |
Dec 19, 2023 | 8.33 | 8.33 | 7.65 | 7.87 | 7.87 | 40,900 |
Dec 18, 2023 | 8.31 | 8.61 | 8.20 | 8.47 | 8.47 | 51,900 |
Dec 15, 2023 | 8.10 | 8.52 | 8.05 | 8.36 | 8.36 | 62,500 |
Dec 14, 2023 | 7.58 | 8.15 | 7.30 | 8.07 | 8.07 | 55,600 |
Dec 13, 2023 | 7.75 | 7.81 | 7.28 | 7.38 | 7.38 | 39,200 |
Dec 12, 2023 | 8.02 | 8.10 | 7.84 | 7.84 | 7.84 | 8,100 |
Dec 11, 2023 | 8.12 | 8.33 | 8.02 | 8.07 | 8.07 | 24,600 |
Dec 08, 2023 | 7.92 | 8.31 | 7.69 | 8.10 | 8.10 | 23,400 |
Dec 07, 2023 | 7.72 | 7.88 | 7.51 | 7.81 | 7.81 | 14,400 |
Dec 06, 2023 | 7.94 | 8.14 | 7.56 | 7.73 | 7.73 | 40,800 |
Dec 05, 2023 | 7.63 | 7.90 | 7.37 | 7.74 | 7.74 | 37,400 |
Dec 04, 2023 | 7.16 | 7.58 | 7.03 | 7.43 | 7.43 | 66,000 |
Dec 01, 2023 | 7.28 | 7.28 | 6.85 | 7.09 | 7.09 | 62,500 |
Nov 30, 2023 | 7.45 | 7.63 | 7.06 | 7.29 | 7.29 | 59,400 |
Nov 29, 2023 | 6.95 | 7.84 | 6.95 | 7.56 | 7.56 | 168,500 |
Nov 28, 2023 | 8.35 | 8.44 | 6.51 | 6.60 | 6.60 | 471,900 |
Nov 27, 2023 | 8.22 | 8.75 | 8.11 | 8.41 | 8.41 | 31,600 |
Nov 24, 2023 | 8.19 | 8.29 | 8.05 | 8.06 | 8.06 | 7,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |