Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 15.81 | 16.20 | 15.79 | 16.07 | 16.07 | 890,995 |
May 01, 2024 | 15.35 | 15.47 | 15.30 | 15.32 | 15.32 | 108,800 |
Apr 30, 2024 | 15.48 | 15.66 | 15.28 | 15.30 | 15.30 | 184,200 |
Apr 29, 2024 | 15.58 | 15.80 | 15.58 | 15.68 | 15.68 | 123,500 |
Apr 26, 2024 | 15.45 | 15.64 | 15.45 | 15.62 | 15.62 | 153,700 |
Apr 25, 2024 | 16.15 | 16.57 | 16.15 | 16.57 | 16.57 | 249,900 |
Apr 24, 2024 | 16.05 | 16.33 | 16.05 | 16.15 | 16.15 | 494,200 |
Apr 23, 2024 | 15.39 | 16.16 | 15.39 | 16.11 | 16.11 | 1,153,500 |
Apr 22, 2024 | 16.00 | 16.00 | 15.84 | 15.97 | 15.97 | 234,900 |
Apr 19, 2024 | 16.26 | 16.26 | 15.80 | 15.85 | 15.85 | 557,500 |
Apr 18, 2024 | 15.60 | 16.15 | 15.60 | 15.97 | 15.97 | 626,100 |
Apr 17, 2024 | 16.16 | 16.16 | 15.95 | 16.05 | 16.05 | 134,000 |
Apr 16, 2024 | 16.62 | 16.62 | 16.03 | 16.04 | 16.04 | 152,400 |
Apr 15, 2024 | 16.20 | 16.43 | 16.20 | 16.23 | 16.23 | 330,600 |
Apr 12, 2024 | 15.79 | 16.80 | 15.79 | 16.24 | 16.24 | 269,000 |
Apr 11, 2024 | 16.26 | 16.34 | 16.14 | 16.32 | 16.32 | 71,500 |
Apr 10, 2024 | 15.72 | 16.07 | 15.72 | 15.97 | 15.97 | 82,400 |
Apr 09, 2024 | 16.00 | 16.37 | 15.94 | 16.32 | 16.32 | 68,500 |
Apr 08, 2024 | 16.21 | 16.29 | 16.19 | 16.19 | 16.19 | 94,400 |
Apr 05, 2024 | 15.74 | 16.08 | 15.74 | 16.00 | 16.00 | 240,500 |
Apr 04, 2024 | 15.57 | 16.47 | 15.57 | 15.87 | 15.87 | 91,400 |
Apr 03, 2024 | 16.62 | 16.62 | 15.92 | 16.34 | 16.34 | 575,200 |
Apr 02, 2024 | 16.61 | 16.73 | 16.20 | 16.52 | 16.52 | 44,100 |
Apr 02, 2024 | 2:1 Stock Split | |||||
Apr 01, 2024 | 16.78 | 16.78 | 15.88 | 16.53 | 16.53 | 53,200 |
Mar 28, 2024 | 16.23 | 16.80 | 16.00 | 16.55 | 16.55 | 64,200 |
Mar 27, 2024 | 16.47 | 16.77 | 16.18 | 16.46 | 16.46 | 170,800 |
Mar 26, 2024 | 16.75 | 16.75 | 16.35 | 16.38 | 16.38 | 67,800 |
Mar 25, 2024 | 16.90 | 16.90 | 16.51 | 16.58 | 16.58 | 93,200 |
Mar 22, 2024 | 16.92 | 17.58 | 16.92 | 17.15 | 17.15 | 916,200 |
Mar 21, 2024 | 17.43 | 17.43 | 16.67 | 17.08 | 17.08 | 234,600 |
Mar 20, 2024 | 17.32 | 17.32 | 16.82 | 16.96 | 16.96 | 53,200 |
Mar 19, 2024 | 16.75 | 17.09 | 16.62 | 16.82 | 16.82 | 71,000 |
Mar 18, 2024 | 17.14 | 17.19 | 16.57 | 16.83 | 16.83 | 66,400 |
Mar 15, 2024 | 16.05 | 16.47 | 16.05 | 16.41 | 16.41 | 66,600 |
Mar 14, 2024 | 16.15 | 16.46 | 16.15 | 16.24 | 16.24 | 60,800 |
Mar 13, 2024 | 17.19 | 17.19 | 16.64 | 16.71 | 16.71 | 61,400 |
Mar 12, 2024 | 16.96 | 16.96 | 16.34 | 16.46 | 16.46 | 98,200 |
Mar 11, 2024 | 16.17 | 16.43 | 16.17 | 16.42 | 16.42 | 69,000 |
Mar 08, 2024 | 16.80 | 16.80 | 16.39 | 16.40 | 16.40 | 80,000 |
Mar 07, 2024 | 16.23 | 16.80 | 16.23 | 16.76 | 16.76 | 69,800 |
Mar 06, 2024 | 16.50 | 16.56 | 16.45 | 16.49 | 16.49 | 81,400 |
Mar 05, 2024 | 15.78 | 16.83 | 15.78 | 16.28 | 16.28 | 69,800 |
Mar 04, 2024 | 15.88 | 15.88 | 15.74 | 15.77 | 15.77 | 68,600 |
Mar 01, 2024 | 15.65 | 15.81 | 15.65 | 15.81 | 15.81 | 132,400 |
Feb 29, 2024 | 15.13 | 15.62 | 15.13 | 15.53 | 15.53 | 70,400 |
Feb 28, 2024 | 15.65 | 15.65 | 15.55 | 15.56 | 15.56 | 59,400 |
Feb 27, 2024 | 15.38 | 15.46 | 15.38 | 15.40 | 15.40 | 76,000 |
Feb 26, 2024 | 15.62 | 15.62 | 15.17 | 15.27 | 15.27 | 72,200 |
Feb 23, 2024 | 15.50 | 15.50 | 15.06 | 15.10 | 15.10 | 442,800 |
Feb 22, 2024 | 14.55 | 15.14 | 14.55 | 15.14 | 15.14 | 323,800 |
Feb 21, 2024 | 15.19 | 15.19 | 15.02 | 15.04 | 15.04 | 119,000 |
Feb 20, 2024 | 15.40 | 15.40 | 15.31 | 15.32 | 15.32 | 89,000 |
Feb 16, 2024 | 15.56 | 15.74 | 15.56 | 15.66 | 15.66 | 72,400 |
Feb 15, 2024 | 15.49 | 15.49 | 15.36 | 15.43 | 15.43 | 92,400 |
Feb 14, 2024 | 15.09 | 15.19 | 15.09 | 15.18 | 15.18 | 208,200 |
Feb 13, 2024 | 15.72 | 15.72 | 15.00 | 15.15 | 15.15 | 930,000 |
Feb 12, 2024 | 15.37 | 15.53 | 15.09 | 15.47 | 15.47 | 69,600 |
Feb 09, 2024 | 15.39 | 15.43 | 15.32 | 15.32 | 15.32 | 578,800 |
Feb 08, 2024 | 15.39 | 15.43 | 15.39 | 15.43 | 15.43 | 222,200 |
Feb 07, 2024 | 15.46 | 15.58 | 15.39 | 15.50 | 15.50 | 81,800 |
Feb 06, 2024 | 15.63 | 15.69 | 15.55 | 15.58 | 15.58 | 87,600 |
Feb 05, 2024 | 15.74 | 15.99 | 15.66 | 15.91 | 15.91 | 526,800 |
Feb 02, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 445,200 |
Feb 01, 2024 | 14.39 | 14.39 | 14.18 | 14.24 | 14.24 | 596,000 |
Jan 31, 2024 | 13.88 | 13.88 | 13.39 | 13.55 | 13.55 | 444,800 |
Jan 30, 2024 | 14.09 | 14.14 | 14.04 | 14.07 | 14.07 | 1,828,000 |
Jan 29, 2024 | 14.02 | 14.25 | 13.98 | 14.10 | 14.10 | 1,491,200 |
Jan 26, 2024 | 14.02 | 14.03 | 13.97 | 14.03 | 14.03 | 181,800 |
Jan 25, 2024 | 14.14 | 14.20 | 14.08 | 14.12 | 14.12 | 147,600 |
Jan 24, 2024 | 14.52 | 14.52 | 14.35 | 14.35 | 14.35 | 1,068,000 |
Jan 23, 2024 | 14.15 | 14.15 | 13.88 | 14.04 | 14.04 | 439,000 |
Jan 22, 2024 | 13.91 | 14.16 | 13.91 | 14.14 | 14.14 | 137,000 |
Jan 19, 2024 | 13.54 | 13.63 | 13.52 | 13.61 | 13.61 | 130,400 |
Jan 18, 2024 | 13.45 | 13.47 | 13.39 | 13.47 | 13.47 | 134,400 |
Jan 17, 2024 | 13.27 | 13.27 | 13.07 | 13.13 | 13.13 | 128,200 |
Jan 16, 2024 | 13.94 | 13.94 | 13.75 | 13.76 | 13.76 | 122,800 |
Jan 12, 2024 | 14.48 | 14.48 | 14.37 | 14.41 | 14.41 | 381,200 |
Jan 11, 2024 | 14.23 | 14.28 | 14.14 | 14.28 | 14.28 | 161,800 |
Jan 10, 2024 | 14.34 | 14.35 | 14.26 | 14.31 | 14.31 | 138,600 |
Jan 09, 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 14.57 | 101,200 |
Jan 08, 2024 | 14.13 | 15.00 | 14.13 | 14.88 | 14.88 | 70,800 |
Jan 05, 2024 | 14.69 | 14.81 | 14.10 | 14.73 | 14.73 | 126,000 |
Jan 04, 2024 | 14.90 | 15.00 | 14.78 | 14.78 | 14.78 | 77,800 |
Jan 03, 2024 | 14.76 | 14.86 | 14.74 | 14.86 | 14.86 | 74,000 |
Jan 02, 2024 | 14.85 | 15.31 | 14.78 | 14.84 | 14.84 | 94,000 |
Dec 29, 2023 | 14.99 | 15.05 | 14.99 | 15.02 | 15.02 | 106,600 |
Dec 28, 2023 | 14.95 | 15.06 | 14.95 | 14.99 | 14.99 | 64,600 |
Dec 27, 2023 | 14.94 | 14.94 | 14.85 | 14.93 | 14.93 | 69,400 |
Dec 26, 2023 | 14.95 | 14.95 | 14.77 | 14.88 | 14.88 | 143,000 |
Dec 22, 2023 | 14.73 | 14.81 | 14.72 | 14.72 | 14.72 | 96,800 |
Dec 21, 2023 | 14.01 | 14.66 | 14.01 | 14.63 | 14.63 | 92,400 |
Dec 20, 2023 | 13.86 | 14.38 | 13.86 | 14.19 | 14.19 | 87,800 |
Dec 19, 2023 | 14.34 | 14.75 | 14.34 | 14.70 | 14.70 | 139,600 |
Dec 18, 2023 | 14.56 | 14.59 | 14.53 | 14.53 | 14.53 | 96,200 |
Dec 15, 2023 | 14.65 | 14.65 | 14.22 | 14.39 | 14.39 | 114,800 |
Dec 14, 2023 | 15.45 | 15.45 | 14.47 | 14.91 | 14.91 | 187,600 |
Dec 13, 2023 | 14.99 | 14.99 | 14.69 | 14.99 | 14.99 | 98,600 |
Dec 12, 2023 | 15.00 | 15.27 | 15.00 | 15.26 | 15.26 | 215,400 |
Dec 11, 2023 | 15.34 | 15.34 | 14.54 | 14.94 | 14.94 | 172,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |