Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.18 | 13.18 | 13.00 | 13.00 | 13.00 | 2,827 |
Apr 25, 2024 | 13.44 | 13.44 | 13.08 | 13.19 | 13.19 | 138,500 |
Apr 24, 2024 | 12.85 | 13.74 | 12.85 | 13.13 | 13.13 | 101,200 |
Apr 23, 2024 | 13.48 | 13.48 | 13.11 | 13.19 | 13.19 | 390,600 |
Apr 22, 2024 | 13.18 | 13.18 | 13.07 | 13.11 | 13.11 | 171,800 |
Apr 19, 2024 | 12.61 | 12.95 | 12.61 | 12.92 | 12.92 | 104,600 |
Apr 18, 2024 | 12.76 | 12.76 | 12.40 | 12.61 | 12.61 | 242,000 |
Apr 17, 2024 | 12.63 | 12.67 | 12.56 | 12.61 | 12.61 | 237,100 |
Apr 16, 2024 | 12.76 | 12.77 | 12.70 | 12.70 | 12.70 | 185,000 |
Apr 15, 2024 | 12.98 | 12.98 | 12.86 | 12.89 | 12.89 | 95,500 |
Apr 12, 2024 | 13.00 | 13.28 | 12.90 | 12.92 | 12.92 | 159,100 |
Apr 11, 2024 | 13.50 | 13.50 | 13.30 | 13.35 | 13.35 | 103,800 |
Apr 10, 2024 | 14.34 | 14.39 | 14.10 | 14.25 | 14.25 | 71,400 |
Apr 09, 2024 | 14.75 | 15.46 | 14.67 | 14.86 | 14.86 | 89,800 |
Apr 08, 2024 | 14.44 | 14.44 | 14.21 | 14.24 | 14.24 | 103,700 |
Apr 05, 2024 | 14.04 | 14.19 | 14.04 | 14.16 | 14.16 | 107,200 |
Apr 04, 2024 | 13.75 | 14.43 | 13.75 | 14.02 | 14.02 | 79,100 |
Apr 03, 2024 | 13.96 | 14.36 | 13.96 | 14.15 | 14.15 | 160,800 |
Apr 02, 2024 | 14.12 | 14.33 | 14.00 | 14.05 | 14.05 | 152,600 |
Apr 01, 2024 | 14.54 | 14.54 | 13.78 | 14.15 | 14.15 | 150,400 |
Mar 28, 2024 | 14.13 | 14.90 | 14.13 | 14.60 | 14.60 | 41,900 |
Mar 27, 2024 | 14.32 | 14.56 | 14.30 | 14.41 | 14.41 | 118,000 |
Mar 26, 2024 | 13.99 | 14.30 | 13.99 | 14.24 | 14.24 | 110,500 |
Mar 25, 2024 | 14.20 | 14.20 | 14.06 | 14.07 | 14.07 | 692,400 |
Mar 22, 2024 | 14.20 | 14.80 | 14.20 | 14.45 | 14.45 | 123,500 |
Mar 21, 2024 | 14.19 | 14.89 | 14.19 | 14.46 | 14.46 | 33,700 |
Mar 20, 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 14.52 | 42,300 |
Mar 19, 2024 | 14.79 | 14.79 | 14.33 | 14.48 | 14.48 | 286,300 |
Mar 18, 2024 | 14.73 | 14.73 | 14.29 | 14.35 | 14.35 | 79,900 |
Mar 15, 2024 | 14.34 | 14.37 | 14.28 | 14.31 | 14.31 | 69,500 |
Mar 14, 2024 | 14.39 | 14.39 | 14.25 | 14.27 | 14.27 | 61,400 |
Mar 13, 2024 | 14.30 | 14.59 | 13.74 | 14.19 | 14.19 | 58,900 |
Mar 12, 2024 | 14.23 | 14.24 | 14.07 | 14.15 | 14.15 | 70,300 |
Mar 11, 2024 | 14.23 | 14.23 | 14.10 | 14.14 | 14.14 | 96,600 |
Mar 08, 2024 | 14.60 | 14.88 | 14.50 | 14.51 | 14.51 | 79,300 |
Mar 07, 2024 | 14.42 | 14.94 | 14.42 | 14.91 | 14.91 | 102,100 |
Mar 06, 2024 | 14.16 | 14.87 | 14.16 | 14.71 | 14.71 | 147,400 |
Mar 05, 2024 | 14.45 | 14.70 | 14.43 | 14.57 | 14.57 | 58,300 |
Mar 04, 2024 | 15.07 | 15.60 | 14.53 | 14.82 | 14.82 | 80,200 |
Mar 04, 2024 | 3:2 Stock Split | |||||
Mar 01, 2024 | 14.99 | 14.99 | 14.53 | 14.67 | 14.67 | 91,800 |
Feb 29, 2024 | 15.20 | 15.20 | 14.33 | 15.00 | 15.00 | 113,250 |
Feb 28, 2024 | 14.29 | 14.29 | 13.18 | 13.87 | 13.87 | 127,800 |
Feb 27, 2024 | 14.00 | 14.45 | 13.93 | 14.30 | 14.30 | 148,800 |
Feb 26, 2024 | 14.42 | 14.62 | 14.17 | 14.21 | 14.21 | 89,400 |
Feb 23, 2024 | 14.47 | 14.47 | 14.12 | 14.13 | 14.13 | 115,950 |
Feb 22, 2024 | 14.35 | 14.52 | 14.05 | 14.15 | 14.15 | 99,600 |
Feb 21, 2024 | 14.13 | 14.21 | 13.99 | 14.07 | 14.07 | 189,150 |
Feb 20, 2024 | 13.87 | 14.22 | 13.87 | 14.17 | 14.17 | 81,750 |
Feb 16, 2024 | 13.17 | 13.96 | 13.17 | 13.69 | 13.69 | 159,750 |
Feb 15, 2024 | 13.76 | 13.94 | 13.75 | 13.89 | 13.89 | 95,700 |
Feb 14, 2024 | 13.90 | 13.97 | 13.90 | 13.97 | 13.97 | 85,500 |
Feb 13, 2024 | 13.47 | 14.09 | 13.47 | 13.75 | 13.75 | 157,350 |
Feb 12, 2024 | 13.23 | 13.91 | 13.23 | 13.88 | 13.88 | 87,450 |
Feb 09, 2024 | 13.79 | 13.86 | 13.65 | 13.74 | 13.74 | 66,750 |
Feb 08, 2024 | 13.49 | 13.54 | 13.43 | 13.49 | 13.49 | 118,500 |
Feb 07, 2024 | 13.52 | 13.69 | 13.52 | 13.67 | 13.67 | 345,000 |
Feb 06, 2024 | 13.81 | 13.81 | 13.59 | 13.63 | 13.63 | 863,700 |
Feb 05, 2024 | 13.53 | 13.61 | 13.46 | 13.53 | 13.53 | 393,900 |
Feb 02, 2024 | 13.38 | 13.38 | 13.22 | 13.33 | 13.33 | 96,300 |
Feb 01, 2024 | 13.33 | 13.39 | 13.31 | 13.39 | 13.39 | 62,400 |
Jan 31, 2024 | 13.27 | 13.31 | 13.15 | 13.15 | 13.15 | 85,950 |
Jan 30, 2024 | 13.23 | 13.23 | 13.09 | 13.13 | 13.13 | 114,750 |
Jan 29, 2024 | 13.13 | 13.27 | 13.09 | 13.25 | 13.25 | 184,500 |
Jan 26, 2024 | 13.13 | 13.26 | 13.07 | 13.13 | 13.13 | 482,250 |
Jan 25, 2024 | 12.91 | 13.17 | 12.91 | 13.13 | 13.13 | 588,450 |
Jan 24, 2024 | 12.91 | 12.91 | 12.79 | 12.79 | 12.79 | 98,700 |
Jan 23, 2024 | 12.85 | 12.91 | 12.75 | 12.78 | 12.78 | 153,000 |
Jan 22, 2024 | 12.97 | 13.10 | 12.90 | 13.09 | 13.09 | 151,350 |
Jan 19, 2024 | 12.83 | 12.94 | 12.78 | 12.84 | 12.84 | 212,850 |
Jan 18, 2024 | 12.71 | 12.89 | 12.71 | 12.85 | 12.85 | 681,900 |
Jan 17, 2024 | 12.99 | 13.01 | 12.95 | 12.99 | 12.99 | 178,500 |
Jan 16, 2024 | 13.05 | 13.31 | 13.03 | 13.07 | 13.07 | 159,150 |
Jan 12, 2024 | 13.25 | 13.26 | 13.09 | 13.09 | 13.09 | 228,000 |
Jan 11, 2024 | 13.50 | 13.55 | 13.27 | 13.37 | 13.37 | 131,850 |
Jan 10, 2024 | 13.22 | 13.23 | 13.19 | 13.23 | 13.23 | 140,250 |
Jan 09, 2024 | 12.94 | 13.48 | 12.94 | 13.19 | 13.19 | 223,800 |
Jan 08, 2024 | 13.04 | 13.30 | 13.04 | 13.17 | 13.17 | 251,100 |
Jan 05, 2024 | 12.99 | 13.13 | 12.99 | 13.08 | 13.08 | 200,550 |
Jan 04, 2024 | 13.18 | 13.34 | 13.04 | 13.06 | 13.06 | 413,850 |
Jan 03, 2024 | 13.09 | 13.09 | 12.97 | 13.04 | 13.04 | 280,200 |
Jan 02, 2024 | 13.15 | 13.18 | 13.06 | 13.11 | 13.11 | 167,100 |
Dec 29, 2023 | 13.53 | 13.53 | 13.15 | 13.23 | 13.23 | 162,450 |
Dec 28, 2023 | 13.19 | 13.21 | 13.17 | 13.18 | 13.18 | 100,050 |
Dec 27, 2023 | 13.33 | 13.33 | 12.87 | 13.13 | 13.13 | 151,050 |
Dec 26, 2023 | 13.36 | 13.36 | 12.99 | 13.08 | 13.08 | 131,550 |
Dec 22, 2023 | 13.03 | 13.10 | 13.03 | 13.07 | 13.07 | 157,200 |
Dec 21, 2023 | 12.33 | 12.90 | 12.33 | 12.89 | 12.89 | 463,200 |
Dec 20, 2023 | 12.26 | 12.80 | 12.26 | 12.62 | 12.62 | 170,700 |
Dec 19, 2023 | 12.42 | 12.94 | 12.42 | 12.63 | 12.63 | 790,650 |
Dec 18, 2023 | 12.11 | 12.69 | 12.11 | 12.64 | 12.64 | 1,614,900 |
Dec 15, 2023 | 12.95 | 12.95 | 12.77 | 12.83 | 12.83 | 513,300 |
Dec 14, 2023 | 13.28 | 13.44 | 13.22 | 13.41 | 13.41 | 374,250 |
Dec 13, 2023 | 12.67 | 13.50 | 12.67 | 13.43 | 13.43 | 286,500 |
Dec 12, 2023 | 13.30 | 13.40 | 13.29 | 13.39 | 13.39 | 1,054,950 |
Dec 11, 2023 | 12.82 | 13.61 | 12.82 | 13.37 | 13.37 | 562,500 |
Dec 08, 2023 | 13.57 | 13.57 | 13.19 | 13.29 | 13.29 | 690,450 |
Dec 07, 2023 | 12.74 | 13.29 | 12.74 | 13.29 | 13.29 | 267,750 |
Dec 06, 2023 | 12.96 | 13.43 | 12.96 | 13.26 | 13.26 | 138,150 |
Dec 05, 2023 | 13.02 | 13.15 | 13.02 | 13.07 | 13.07 | 410,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |