Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 15.33 | 15.35 | 15.03 | 15.03 | 15.03 | 2,892 |
Apr 17, 2024 | 15.02 | 15.65 | 14.83 | 15.36 | 15.36 | 25,100 |
Apr 16, 2024 | 15.34 | 15.65 | 14.85 | 14.85 | 14.85 | 24,100 |
Apr 15, 2024 | 15.21 | 15.67 | 14.86 | 15.49 | 15.49 | 34,800 |
Apr 12, 2024 | 15.60 | 15.74 | 14.52 | 14.85 | 14.85 | 39,500 |
Apr 11, 2024 | 15.65 | 15.77 | 14.97 | 15.58 | 15.58 | 28,900 |
Apr 10, 2024 | 15.44 | 15.66 | 14.85 | 15.66 | 15.66 | 64,100 |
Apr 09, 2024 | 14.19 | 15.42 | 14.19 | 15.42 | 15.42 | 85,300 |
Apr 08, 2024 | 12.24 | 14.25 | 12.14 | 14.05 | 14.05 | 65,300 |
Apr 05, 2024 | 11.46 | 12.25 | 11.33 | 12.24 | 12.24 | 34,600 |
Apr 04, 2024 | 11.98 | 11.99 | 11.33 | 11.35 | 11.35 | 45,000 |
Apr 03, 2024 | 12.54 | 12.54 | 11.83 | 12.03 | 12.03 | 35,500 |
Apr 02, 2024 | 12.72 | 12.86 | 12.54 | 12.58 | 12.58 | 12,100 |
Apr 01, 2024 | 13.98 | 14.41 | 12.65 | 12.80 | 12.80 | 94,800 |
Mar 28, 2024 | 12.84 | 14.02 | 12.61 | 13.84 | 13.84 | 59,500 |
Mar 27, 2024 | 12.55 | 12.65 | 12.40 | 12.65 | 12.65 | 33,400 |
Mar 26, 2024 | 12.59 | 12.62 | 12.35 | 12.50 | 12.50 | 41,000 |
Mar 25, 2024 | 11.72 | 12.51 | 11.72 | 12.37 | 12.37 | 40,300 |
Mar 22, 2024 | 11.40 | 11.75 | 11.33 | 11.72 | 11.72 | 16,300 |
Mar 21, 2024 | 10.85 | 11.54 | 10.82 | 11.40 | 11.40 | 58,400 |
Mar 20, 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | 15,100 |
Mar 19, 2024 | 10.49 | 11.00 | 10.30 | 10.92 | 10.92 | 77,100 |
Mar 18, 2024 | 9.99 | 10.33 | 9.90 | 10.30 | 10.30 | 53,200 |
Mar 15, 2024 | 9.67 | 10.11 | 9.67 | 10.00 | 10.00 | 24,000 |
Mar 14, 2024 | 9.22 | 9.65 | 9.22 | 9.59 | 9.59 | 16,900 |
Mar 13, 2024 | 9.62 | 9.62 | 9.20 | 9.27 | 9.27 | 12,300 |
Mar 12, 2024 | 9.60 | 9.61 | 9.53 | 9.55 | 9.55 | 7,400 |
Mar 11, 2024 | 9.42 | 9.62 | 9.42 | 9.49 | 9.49 | 14,800 |
Mar 08, 2024 | 9.43 | 9.60 | 9.27 | 9.60 | 9.60 | 24,700 |
Mar 07, 2024 | 9.00 | 9.81 | 8.73 | 9.44 | 9.44 | 106,300 |
Mar 06, 2024 | 8.21 | 8.60 | 8.21 | 8.60 | 8.60 | 3,100 |
Mar 05, 2024 | 8.58 | 8.58 | 8.17 | 8.17 | 8.17 | 10,600 |
Mar 04, 2024 | 8.55 | 8.55 | 8.44 | 8.44 | 8.44 | 2,900 |
Mar 01, 2024 | 8.46 | 8.75 | 8.46 | 8.55 | 8.55 | 65,400 |
Feb 29, 2024 | 8.35 | 8.45 | 8.29 | 8.30 | 8.30 | 4,400 |
Feb 28, 2024 | 8.42 | 8.50 | 8.34 | 8.34 | 8.34 | 1,600 |
Feb 27, 2024 | 8.37 | 8.55 | 8.34 | 8.40 | 8.40 | 3,200 |
Feb 26, 2024 | 8.44 | 8.60 | 8.38 | 8.50 | 8.50 | 4,700 |
Feb 23, 2024 | 8.45 | 8.45 | 8.13 | 8.44 | 8.44 | 16,000 |
Feb 22, 2024 | 8.59 | 8.60 | 8.40 | 8.40 | 8.40 | 3,700 |
Feb 21, 2024 | 8.60 | 8.75 | 8.60 | 8.64 | 8.64 | 2,900 |
Feb 20, 2024 | 8.77 | 8.77 | 8.05 | 8.43 | 8.43 | 4,500 |
Feb 16, 2024 | 8.47 | 8.76 | 8.47 | 8.76 | 8.76 | 10,800 |
Feb 15, 2024 | 8.03 | 8.73 | 8.03 | 8.73 | 8.73 | 3,400 |
Feb 14, 2024 | 7.87 | 8.40 | 7.87 | 7.96 | 7.96 | 20,600 |
Feb 13, 2024 | 8.12 | 8.12 | 7.70 | 7.70 | 7.70 | 7,900 |
Feb 12, 2024 | 8.20 | 8.55 | 8.06 | 8.11 | 8.11 | 8,600 |
Feb 09, 2024 | 8.60 | 8.61 | 8.15 | 8.15 | 8.15 | 20,100 |
Feb 08, 2024 | 8.89 | 8.95 | 8.50 | 8.50 | 8.50 | 10,300 |
Feb 07, 2024 | 8.95 | 9.03 | 8.72 | 8.75 | 8.75 | 7,400 |
Feb 06, 2024 | 8.79 | 9.38 | 8.60 | 8.95 | 8.95 | 13,700 |
Feb 05, 2024 | 8.83 | 8.83 | 8.50 | 8.54 | 8.54 | 13,300 |
Feb 02, 2024 | 8.89 | 8.89 | 8.50 | 8.54 | 8.54 | 6,500 |
Feb 01, 2024 | 8.52 | 8.85 | 8.50 | 8.85 | 8.85 | 15,600 |
Jan 31, 2024 | 9.03 | 9.18 | 8.16 | 8.60 | 8.60 | 42,200 |
Jan 30, 2024 | 8.15 | 8.95 | 8.06 | 8.95 | 8.95 | 24,700 |
Jan 29, 2024 | 8.14 | 8.18 | 8.09 | 8.14 | 8.14 | 17,700 |
Jan 26, 2024 | 7.93 | 8.10 | 7.85 | 8.05 | 8.05 | 29,500 |
Jan 25, 2024 | 7.88 | 7.95 | 7.84 | 7.90 | 7.90 | 8,600 |
Jan 24, 2024 | 7.73 | 7.88 | 7.68 | 7.88 | 7.88 | 6,100 |
Jan 23, 2024 | 7.79 | 7.79 | 7.48 | 7.58 | 7.58 | 11,800 |
Jan 22, 2024 | 7.12 | 7.78 | 7.12 | 7.78 | 7.78 | 15,800 |
Jan 19, 2024 | 7.72 | 7.80 | 7.26 | 7.40 | 7.40 | 22,600 |
Jan 18, 2024 | 7.00 | 7.75 | 7.00 | 7.70 | 7.70 | 60,500 |
Jan 17, 2024 | 6.78 | 6.90 | 6.56 | 6.83 | 6.83 | 17,700 |
Jan 16, 2024 | 6.14 | 6.56 | 6.12 | 6.52 | 6.52 | 37,800 |
Jan 15, 2024 | 5.87 | 6.06 | 5.87 | 6.05 | 6.05 | 12,300 |
Jan 12, 2024 | 5.96 | 6.04 | 5.85 | 5.85 | 5.85 | 30,400 |
Jan 11, 2024 | 6.05 | 6.10 | 5.90 | 5.92 | 5.92 | 4,700 |
Jan 10, 2024 | 5.95 | 6.01 | 5.90 | 6.01 | 6.01 | 35,200 |
Jan 09, 2024 | 5.94 | 5.96 | 5.94 | 5.94 | 5.94 | 6,700 |
Jan 08, 2024 | 6.06 | 6.07 | 5.70 | 5.94 | 5.94 | 42,700 |
Jan 05, 2024 | 5.92 | 6.12 | 5.90 | 6.12 | 6.12 | 46,700 |
Jan 04, 2024 | 6.00 | 6.00 | 5.85 | 5.89 | 5.89 | 700 |
Jan 03, 2024 | 6.33 | 6.33 | 5.99 | 6.06 | 6.06 | 2,300 |
Jan 02, 2024 | 5.90 | 6.26 | 5.90 | 6.21 | 6.21 | 5,800 |
Dec 29, 2023 | 5.43 | 5.96 | 5.43 | 5.96 | 5.96 | 23,400 |
Dec 28, 2023 | 5.87 | 5.87 | 5.51 | 5.51 | 5.51 | 14,200 |
Dec 27, 2023 | 5.86 | 5.90 | 5.80 | 5.80 | 5.80 | 20,700 |
Dec 22, 2023 | 5.92 | 5.95 | 5.86 | 5.86 | 5.86 | 25,800 |
Dec 21, 2023 | 5.87 | 5.96 | 5.81 | 5.81 | 5.81 | 4,000 |
Dec 20, 2023 | 6.05 | 6.05 | 5.73 | 5.73 | 5.73 | 20,700 |
Dec 19, 2023 | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | 1,600 |
Dec 18, 2023 | 5.88 | 6.23 | 5.88 | 6.22 | 6.22 | 2,800 |
Dec 15, 2023 | 6.25 | 6.25 | 5.92 | 5.92 | 5.92 | 5,400 |
Dec 14, 2023 | 5.69 | 6.25 | 5.69 | 6.24 | 6.24 | 41,700 |
Dec 13, 2023 | 5.70 | 5.71 | 5.44 | 5.56 | 5.56 | 55,500 |
Dec 12, 2023 | 6.03 | 6.03 | 5.74 | 5.76 | 5.76 | 11,600 |
Dec 11, 2023 | 6.12 | 6.18 | 5.86 | 5.86 | 5.86 | 24,400 |
Dec 08, 2023 | 6.64 | 6.64 | 6.15 | 6.23 | 6.23 | 51,400 |
Dec 07, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
Dec 06, 2023 | 6.81 | 6.81 | 6.70 | 6.76 | 6.76 | 8,700 |
Dec 05, 2023 | 6.86 | 6.90 | 6.80 | 6.81 | 6.81 | 20,800 |
Dec 04, 2023 | 6.94 | 7.20 | 6.94 | 6.95 | 6.95 | 9,500 |
Dec 01, 2023 | 7.47 | 7.50 | 7.32 | 7.35 | 7.35 | 4,300 |
Nov 30, 2023 | 7.35 | 7.50 | 7.28 | 7.44 | 7.44 | 9,700 |
Nov 29, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Nov 28, 2023 | 7.48 | 7.48 | 7.24 | 7.31 | 7.31 | 4,800 |
Nov 27, 2023 | 7.15 | 7.33 | 7.10 | 7.30 | 7.30 | 9,900 |
Nov 24, 2023 | 7.12 | 7.36 | 7.12 | 7.30 | 7.30 | 15,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |