Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1,339 |
Apr 29, 2024 | 10.83 | 11.37 | 10.77 | 10.79 | 10.79 | 33,500 |
Apr 26, 2024 | 10.69 | 11.12 | 10.60 | 10.94 | 10.94 | 43,500 |
Apr 25, 2024 | 10.80 | 11.19 | 10.41 | 10.67 | 10.67 | 132,700 |
Apr 24, 2024 | 10.97 | 10.97 | 10.71 | 10.89 | 10.89 | 19,200 |
Apr 23, 2024 | 11.24 | 11.24 | 10.79 | 10.87 | 10.87 | 19,600 |
Apr 22, 2024 | 11.24 | 11.47 | 11.05 | 11.10 | 11.10 | 94,400 |
Apr 19, 2024 | 10.90 | 11.27 | 10.81 | 11.27 | 11.27 | 32,100 |
Apr 18, 2024 | 11.19 | 11.19 | 10.89 | 11.04 | 11.04 | 36,500 |
Apr 17, 2024 | 11.49 | 11.49 | 11.11 | 11.12 | 11.12 | 15,900 |
Apr 16, 2024 | 11.30 | 11.62 | 11.05 | 11.37 | 11.37 | 31,100 |
Apr 15, 2024 | 11.57 | 11.70 | 11.20 | 11.30 | 11.30 | 42,100 |
Apr 12, 2024 | 11.96 | 12.01 | 11.52 | 11.63 | 11.63 | 37,800 |
Apr 11, 2024 | 12.17 | 12.50 | 11.77 | 12.00 | 12.00 | 37,900 |
Apr 10, 2024 | 12.66 | 12.66 | 12.03 | 12.27 | 12.27 | 14,000 |
Apr 09, 2024 | 12.66 | 12.83 | 12.51 | 12.78 | 12.78 | 15,400 |
Apr 08, 2024 | 12.99 | 13.17 | 12.67 | 12.78 | 12.78 | 27,100 |
Apr 05, 2024 | 13.14 | 13.40 | 13.04 | 13.04 | 13.04 | 19,100 |
Apr 04, 2024 | 12.89 | 13.28 | 12.65 | 13.23 | 13.23 | 24,900 |
Apr 03, 2024 | 13.19 | 13.64 | 12.71 | 12.73 | 12.73 | 68,000 |
Apr 02, 2024 | 13.06 | 13.26 | 12.90 | 13.19 | 13.19 | 24,800 |
Apr 01, 2024 | 13.19 | 13.19 | 12.88 | 13.12 | 13.12 | 30,500 |
Mar 28, 2024 | 13.84 | 14.00 | 13.20 | 13.27 | 13.27 | 26,100 |
Mar 27, 2024 | 14.28 | 14.31 | 13.81 | 13.91 | 13.91 | 31,300 |
Mar 26, 2024 | 14.13 | 14.44 | 14.13 | 14.37 | 14.37 | 21,700 |
Mar 25, 2024 | 14.28 | 14.28 | 13.79 | 14.26 | 14.26 | 31,200 |
Mar 22, 2024 | 14.35 | 14.60 | 14.14 | 14.37 | 14.37 | 15,700 |
Mar 21, 2024 | 14.32 | 14.39 | 14.13 | 14.37 | 14.37 | 21,700 |
Mar 20, 2024 | 13.95 | 14.43 | 13.85 | 14.43 | 14.43 | 21,800 |
Mar 19, 2024 | 13.66 | 14.10 | 13.57 | 13.84 | 13.84 | 39,900 |
Mar 18, 2024 | 13.84 | 14.23 | 13.75 | 13.77 | 13.77 | 31,200 |
Mar 15, 2024 | 13.84 | 14.25 | 13.72 | 13.96 | 13.96 | 35,700 |
Mar 14, 2024 | 13.99 | 14.13 | 13.69 | 13.87 | 13.87 | 42,700 |
Mar 13, 2024 | 13.82 | 14.20 | 13.82 | 13.97 | 13.97 | 22,600 |
Mar 12, 2024 | 13.72 | 14.02 | 13.71 | 13.82 | 13.82 | 21,600 |
Mar 11, 2024 | 13.88 | 14.02 | 13.75 | 13.86 | 13.86 | 46,200 |
Mar 08, 2024 | 14.90 | 14.96 | 13.82 | 14.03 | 14.03 | 35,700 |
Mar 07, 2024 | 14.93 | 15.10 | 14.73 | 14.76 | 14.76 | 23,200 |
Mar 06, 2024 | 14.80 | 15.23 | 14.77 | 14.77 | 14.77 | 33,500 |
Mar 05, 2024 | 15.58 | 15.99 | 14.78 | 14.78 | 14.78 | 33,300 |
Mar 04, 2024 | 15.14 | 15.86 | 15.14 | 15.76 | 15.76 | 81,300 |
Mar 01, 2024 | 15.12 | 15.15 | 14.92 | 15.05 | 15.05 | 49,700 |
Feb 29, 2024 | 15.21 | 15.45 | 14.94 | 14.94 | 14.94 | 50,300 |
Feb 28, 2024 | 15.53 | 15.92 | 15.23 | 15.31 | 15.31 | 71,700 |
Feb 27, 2024 | 16.43 | 16.45 | 15.70 | 15.75 | 15.75 | 46,100 |
Feb 26, 2024 | 16.04 | 16.67 | 15.70 | 16.21 | 16.21 | 44,600 |
Feb 23, 2024 | 15.92 | 16.02 | 15.72 | 15.96 | 15.96 | 19,800 |
Feb 22, 2024 | 16.40 | 16.48 | 15.92 | 15.93 | 15.93 | 22,100 |
Feb 21, 2024 | 16.08 | 16.34 | 16.08 | 16.27 | 16.27 | 32,400 |
Feb 20, 2024 | 15.92 | 16.52 | 15.92 | 16.24 | 16.24 | 73,600 |
Feb 16, 2024 | 15.57 | 15.97 | 15.57 | 15.92 | 15.92 | 53,600 |
Feb 15, 2024 | 16.38 | 16.43 | 15.76 | 15.80 | 15.80 | 27,200 |
Feb 14, 2024 | 17.06 | 17.19 | 16.47 | 16.49 | 16.49 | 35,300 |
Feb 13, 2024 | 17.09 | 17.11 | 16.71 | 16.82 | 16.82 | 61,400 |
Feb 12, 2024 | 17.58 | 17.58 | 17.10 | 17.11 | 17.11 | 75,800 |
Feb 09, 2024 | 16.50 | 17.29 | 16.50 | 17.05 | 17.05 | 46,200 |
Feb 08, 2024 | 16.27 | 16.50 | 16.22 | 16.50 | 16.50 | 38,700 |
Feb 07, 2024 | 16.86 | 16.90 | 16.20 | 16.31 | 16.31 | 53,700 |
Feb 06, 2024 | 16.78 | 16.88 | 16.02 | 16.80 | 16.80 | 93,500 |
Feb 05, 2024 | 16.24 | 16.58 | 16.22 | 16.42 | 16.42 | 110,600 |
Feb 02, 2024 | 15.79 | 16.06 | 15.55 | 15.97 | 15.97 | 50,000 |
Feb 01, 2024 | 15.99 | 16.00 | 15.63 | 15.79 | 15.79 | 33,100 |
Jan 31, 2024 | 15.38 | 15.96 | 15.38 | 15.70 | 15.70 | 14,500 |
Jan 30, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 16.02 | 15,800 |
Jan 29, 2024 | 15.99 | 16.11 | 15.65 | 15.93 | 15.93 | 37,500 |
Jan 26, 2024 | 15.70 | 16.10 | 15.70 | 15.95 | 15.95 | 31,600 |
Jan 25, 2024 | 16.00 | 16.00 | 15.54 | 15.83 | 15.83 | 45,500 |
Jan 24, 2024 | 16.14 | 16.40 | 15.93 | 16.00 | 16.00 | 45,500 |
Jan 23, 2024 | 16.73 | 16.73 | 14.25 | 16.13 | 16.13 | 65,800 |
Jan 22, 2024 | 16.11 | 16.61 | 15.96 | 16.53 | 16.53 | 18,500 |
Jan 19, 2024 | 15.86 | 16.30 | 15.73 | 16.29 | 16.29 | 51,600 |
Jan 18, 2024 | 15.85 | 16.24 | 15.64 | 16.14 | 16.14 | 29,400 |
Jan 17, 2024 | 16.74 | 16.74 | 15.71 | 15.89 | 15.89 | 28,200 |
Jan 16, 2024 | 16.19 | 16.75 | 16.19 | 16.70 | 16.70 | 21,400 |
Jan 12, 2024 | 15.48 | 16.25 | 15.48 | 16.19 | 16.19 | 34,900 |
Jan 11, 2024 | 15.49 | 15.81 | 15.40 | 15.73 | 15.73 | 32,300 |
Jan 10, 2024 | 15.82 | 15.84 | 15.47 | 15.57 | 15.57 | 40,000 |
Jan 09, 2024 | 15.56 | 15.85 | 15.50 | 15.71 | 15.71 | 45,500 |
Jan 08, 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 15.71 | 18,200 |
Jan 05, 2024 | 15.78 | 15.89 | 15.54 | 15.75 | 15.75 | 28,000 |
Jan 04, 2024 | 15.47 | 15.85 | 15.47 | 15.74 | 15.74 | 43,600 |
Jan 03, 2024 | 15.69 | 15.88 | 15.50 | 15.62 | 15.62 | 19,500 |
Jan 02, 2024 | 15.51 | 15.93 | 15.27 | 15.60 | 15.60 | 47,600 |
Dec 29, 2023 | 15.75 | 16.12 | 15.66 | 15.75 | 15.75 | 32,000 |
Dec 28, 2023 | 15.97 | 16.33 | 15.54 | 15.54 | 15.54 | 10,900 |
Dec 27, 2023 | 15.72 | 16.54 | 15.57 | 15.85 | 15.85 | 54,300 |
Dec 26, 2023 | 14.69 | 17.00 | 14.47 | 15.78 | 15.78 | 59,700 |
Dec 22, 2023 | 13.70 | 14.47 | 13.70 | 14.47 | 14.47 | 69,600 |
Dec 21, 2023 | 13.75 | 13.87 | 13.60 | 13.78 | 13.78 | 14,800 |
Dec 20, 2023 | 13.82 | 13.98 | 13.50 | 13.73 | 13.73 | 37,700 |
Dec 19, 2023 | 13.57 | 13.98 | 13.55 | 13.98 | 13.98 | 44,400 |
Dec 18, 2023 | 13.81 | 13.99 | 13.51 | 13.52 | 13.52 | 35,500 |
Dec 15, 2023 | 13.76 | 14.02 | 13.67 | 14.02 | 14.02 | 23,900 |
Dec 14, 2023 | 13.80 | 14.06 | 13.27 | 14.01 | 14.01 | 49,700 |
Dec 13, 2023 | 13.65 | 14.14 | 13.65 | 13.78 | 13.78 | 34,500 |
Dec 12, 2023 | 14.10 | 14.10 | 13.50 | 13.72 | 13.72 | 30,800 |
Dec 11, 2023 | 14.16 | 14.19 | 13.00 | 14.09 | 14.09 | 25,400 |
Dec 08, 2023 | 13.96 | 14.32 | 13.73 | 14.32 | 14.32 | 6,700 |
Dec 07, 2023 | 14.52 | 14.70 | 13.30 | 14.08 | 14.08 | 15,200 |
Dec 06, 2023 | 14.38 | 14.69 | 13.91 | 14.33 | 14.33 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |