Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 12.02 | 12.11 | 11.82 | 11.94 | 11.94 | 183,600 |
Apr 30, 2024 | 12.23 | 12.27 | 12.10 | 12.13 | 12.13 | 127,900 |
Apr 29, 2024 | 12.13 | 12.13 | 11.75 | 11.80 | 11.80 | 120,000 |
Apr 26, 2024 | 12.08 | 12.21 | 11.53 | 11.84 | 11.84 | 107,000 |
Apr 25, 2024 | 12.25 | 12.52 | 12.20 | 12.44 | 12.44 | 78,300 |
Apr 24, 2024 | 12.36 | 12.45 | 12.36 | 12.44 | 12.44 | 82,200 |
Apr 23, 2024 | 12.21 | 12.39 | 12.18 | 12.36 | 12.36 | 2,049,100 |
Apr 22, 2024 | 12.46 | 12.46 | 12.21 | 12.39 | 12.39 | 912,000 |
Apr 19, 2024 | 12.37 | 12.37 | 12.23 | 12.23 | 12.23 | 78,400 |
Apr 18, 2024 | 12.02 | 12.41 | 12.02 | 12.32 | 12.32 | 135,700 |
Apr 17, 2024 | 12.25 | 12.25 | 12.15 | 12.19 | 12.19 | 104,600 |
Apr 16, 2024 | 12.71 | 12.71 | 12.29 | 12.31 | 12.31 | 148,500 |
Apr 15, 2024 | 12.89 | 12.89 | 12.20 | 12.24 | 12.24 | 72,800 |
Apr 12, 2024 | 12.76 | 12.92 | 12.46 | 12.46 | 12.46 | 51,000 |
Apr 11, 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.62 | 906,500 |
Apr 10, 2024 | 12.62 | 12.62 | 12.54 | 12.59 | 12.59 | 58,200 |
Apr 09, 2024 | 12.79 | 12.79 | 12.72 | 12.76 | 12.76 | 116,800 |
Apr 08, 2024 | 12.85 | 12.92 | 12.85 | 12.85 | 12.85 | 136,600 |
Apr 05, 2024 | 12.75 | 12.86 | 12.75 | 12.85 | 12.85 | 64,900 |
Apr 04, 2024 | 13.07 | 13.07 | 12.69 | 12.71 | 12.71 | 76,900 |
Apr 03, 2024 | 13.38 | 13.38 | 12.84 | 13.00 | 13.00 | 346,200 |
Apr 02, 2024 | 12.71 | 12.92 | 12.52 | 12.89 | 12.89 | 42,700 |
Apr 01, 2024 | 13.08 | 13.21 | 13.01 | 13.20 | 13.20 | 317,900 |
Mar 28, 2024 | 13.35 | 13.70 | 13.29 | 13.36 | 13.36 | 101,900 |
Mar 27, 2024 | 14.22 | 14.22 | 13.45 | 13.50 | 13.50 | 54,400 |
Mar 26, 2024 | 13.35 | 13.82 | 13.35 | 13.70 | 13.70 | 37,700 |
Mar 25, 2024 | 13.65 | 13.71 | 13.63 | 13.67 | 13.67 | 61,800 |
Mar 22, 2024 | 13.74 | 13.83 | 13.66 | 13.82 | 13.82 | 1,026,000 |
Mar 21, 2024 | 13.60 | 14.02 | 13.60 | 13.88 | 13.88 | 546,500 |
Mar 20, 2024 | 13.81 | 14.00 | 13.60 | 13.94 | 13.94 | 24,100 |
Mar 19, 2024 | 13.78 | 13.84 | 13.71 | 13.83 | 13.83 | 74,200 |
Mar 18, 2024 | 14.00 | 14.31 | 13.81 | 13.87 | 13.87 | 34,400 |
Mar 15, 2024 | 13.96 | 13.99 | 13.90 | 13.91 | 13.91 | 28,400 |
Mar 14, 2024 | 13.68 | 13.88 | 13.68 | 13.73 | 13.73 | 34,100 |
Mar 13, 2024 | 13.73 | 13.81 | 13.72 | 13.76 | 13.76 | 20,200 |
Mar 12, 2024 | 13.62 | 14.07 | 13.62 | 14.02 | 14.02 | 14,400 |
Mar 11, 2024 | 14.62 | 14.62 | 13.92 | 13.98 | 13.98 | 105,800 |
Mar 08, 2024 | 14.32 | 14.32 | 14.15 | 14.16 | 14.16 | 18,600 |
Mar 07, 2024 | 13.83 | 14.62 | 13.83 | 14.32 | 14.32 | 18,400 |
Mar 06, 2024 | 14.66 | 14.70 | 14.52 | 14.62 | 14.62 | 46,800 |
Mar 05, 2024 | 14.54 | 14.54 | 14.41 | 14.47 | 14.47 | 18,700 |
Mar 04, 2024 | 14.80 | 14.80 | 14.69 | 14.72 | 14.72 | 27,800 |
Mar 01, 2024 | 14.85 | 15.00 | 14.85 | 14.92 | 14.92 | 27,800 |
Feb 29, 2024 | 14.55 | 14.72 | 14.55 | 14.66 | 14.66 | 12,700 |
Feb 28, 2024 | 14.67 | 14.73 | 14.63 | 14.64 | 14.64 | 13,200 |
Feb 27, 2024 | 14.75 | 14.76 | 14.72 | 14.74 | 14.74 | 17,700 |
Feb 26, 2024 | 15.11 | 15.11 | 14.78 | 14.79 | 14.79 | 178,700 |
Feb 23, 2024 | 15.29 | 15.29 | 14.71 | 14.80 | 14.80 | 16,600 |
Feb 22, 2024 | 14.75 | 14.83 | 14.64 | 14.72 | 14.72 | 687,700 |
Feb 21, 2024 | 14.87 | 15.00 | 14.69 | 14.69 | 14.69 | 24,000 |
Feb 20, 2024 | 14.63 | 14.85 | 14.45 | 14.71 | 14.71 | 31,200 |
Feb 16, 2024 | 14.24 | 14.87 | 14.24 | 14.74 | 14.74 | 45,800 |
Feb 15, 2024 | 14.92 | 14.92 | 14.69 | 14.78 | 14.78 | 26,200 |
Feb 14, 2024 | 14.60 | 14.75 | 14.29 | 14.60 | 14.60 | 22,000 |
Feb 13, 2024 | 14.00 | 14.42 | 14.00 | 14.27 | 14.27 | 63,100 |
Feb 12, 2024 | 14.38 | 14.39 | 14.30 | 14.30 | 14.30 | 17,200 |
Feb 09, 2024 | 14.26 | 14.29 | 14.18 | 14.24 | 14.24 | 219,600 |
Feb 08, 2024 | 14.16 | 14.30 | 14.16 | 14.26 | 14.26 | 19,400 |
Feb 07, 2024 | 14.03 | 14.08 | 14.00 | 14.07 | 14.07 | 133,700 |
Feb 06, 2024 | 14.01 | 14.19 | 14.01 | 14.08 | 14.08 | 30,300 |
Feb 05, 2024 | 14.32 | 14.46 | 14.07 | 14.28 | 14.28 | 46,000 |
Feb 02, 2024 | 14.22 | 14.22 | 13.83 | 14.06 | 14.06 | 21,300 |
Feb 01, 2024 | 14.21 | 14.30 | 13.84 | 13.88 | 13.88 | 77,200 |
Jan 31, 2024 | 14.67 | 14.80 | 14.54 | 14.61 | 14.61 | 13,500 |
Jan 30, 2024 | 14.59 | 14.65 | 14.50 | 14.50 | 14.50 | 86,400 |
Jan 29, 2024 | 14.25 | 14.75 | 14.20 | 14.68 | 14.68 | 84,400 |
Jan 26, 2024 | 14.10 | 14.67 | 14.10 | 14.58 | 14.58 | 16,000 |
Jan 25, 2024 | 14.80 | 14.97 | 14.73 | 14.90 | 14.90 | 332,500 |
Jan 24, 2024 | 14.58 | 15.63 | 14.58 | 14.91 | 14.91 | 1,706,300 |
Jan 23, 2024 | 15.16 | 15.17 | 14.68 | 15.00 | 15.00 | 335,800 |
Jan 22, 2024 | 15.19 | 15.19 | 14.93 | 15.15 | 15.15 | 57,700 |
Jan 19, 2024 | 14.93 | 15.13 | 14.87 | 14.99 | 14.99 | 23,300 |
Jan 18, 2024 | 14.91 | 15.06 | 14.79 | 14.92 | 14.92 | 27,700 |
Jan 17, 2024 | 14.94 | 14.94 | 14.62 | 14.64 | 14.64 | 396,000 |
Jan 16, 2024 | 15.33 | 15.50 | 15.18 | 15.18 | 15.18 | 19,400 |
Jan 12, 2024 | 15.14 | 15.14 | 14.85 | 14.97 | 14.97 | 13,600 |
Jan 12, 2024 | 4:1 Stock Split | |||||
Jan 11, 2024 | 15.06 | 15.50 | 14.69 | 14.84 | 14.84 | 45,600 |
Jan 10, 2024 | 14.49 | 14.82 | 14.49 | 14.77 | 14.77 | 13,200 |
Jan 09, 2024 | 14.30 | 14.42 | 14.19 | 14.36 | 14.36 | 45,200 |
Jan 08, 2024 | 13.19 | 14.43 | 13.19 | 14.43 | 14.43 | 28,800 |
Jan 05, 2024 | 12.00 | 14.74 | 12.00 | 14.31 | 14.31 | 19,200 |
Jan 04, 2024 | 14.00 | 14.57 | 14.00 | 14.32 | 14.32 | 35,200 |
Jan 03, 2024 | 14.14 | 15.01 | 14.14 | 14.57 | 14.57 | 16,000 |
Jan 02, 2024 | 14.90 | 14.90 | 12.80 | 14.49 | 14.49 | 21,200 |
Dec 29, 2023 | 14.67 | 14.75 | 14.55 | 14.64 | 14.64 | 18,000 |
Dec 28, 2023 | 15.39 | 15.39 | 14.55 | 14.56 | 14.56 | 31,600 |
Dec 27, 2023 | 14.52 | 14.60 | 14.41 | 14.51 | 14.51 | 48,400 |
Dec 26, 2023 | 14.40 | 14.80 | 14.36 | 14.60 | 14.60 | 28,800 |
Dec 22, 2023 | 14.26 | 14.28 | 14.22 | 14.26 | 14.26 | 21,600 |
Dec 21, 2023 | 13.76 | 14.38 | 13.76 | 14.38 | 14.38 | 33,600 |
Dec 20, 2023 | 14.51 | 14.51 | 13.96 | 14.10 | 14.10 | 25,200 |
Dec 19, 2023 | 14.00 | 14.33 | 13.99 | 14.15 | 14.15 | 30,400 |
Dec 18, 2023 | 14.29 | 14.29 | 14.08 | 14.13 | 14.13 | 105,600 |
Dec 15, 2023 | 14.28 | 14.28 | 14.15 | 14.22 | 14.22 | 20,800 |
Dec 14, 2023 | 14.34 | 14.36 | 14.30 | 14.35 | 14.35 | 16,400 |
Dec 13, 2023 | 14.40 | 14.40 | 13.94 | 14.38 | 14.38 | 20,400 |
Dec 12, 2023 | 14.17 | 14.17 | 14.14 | 14.15 | 14.15 | 17,600 |
Dec 11, 2023 | 14.63 | 14.63 | 14.23 | 14.25 | 14.25 | 26,400 |
Dec 08, 2023 | 14.05 | 14.05 | 13.96 | 13.98 | 13.98 | 29,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |