Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 17.75 | 17.81 | 17.74 | 17.77 | 17.77 | 9,152 |
Apr 30, 2024 | 17.47 | 18.52 | 17.47 | 17.93 | 17.93 | 62,500 |
Apr 29, 2024 | 18.01 | 18.01 | 17.85 | 17.89 | 17.89 | 51,100 |
Apr 26, 2024 | 18.42 | 18.42 | 17.72 | 17.95 | 17.95 | 35,200 |
Apr 25, 2024 | 17.60 | 17.71 | 17.55 | 17.69 | 17.69 | 22,800 |
Apr 24, 2024 | 18.32 | 18.32 | 18.07 | 18.11 | 18.11 | 30,500 |
Apr 23, 2024 | 17.84 | 17.95 | 17.84 | 17.91 | 17.91 | 55,600 |
Apr 22, 2024 | 17.50 | 17.74 | 17.50 | 17.67 | 17.67 | 26,000 |
Apr 19, 2024 | 17.85 | 17.85 | 17.24 | 17.50 | 17.50 | 52,700 |
Apr 18, 2024 | 17.04 | 17.26 | 17.02 | 17.15 | 17.15 | 343,800 |
Apr 17, 2024 | 17.42 | 17.42 | 16.70 | 16.80 | 16.80 | 65,600 |
Apr 16, 2024 | 17.23 | 17.39 | 17.18 | 17.35 | 17.35 | 1,047,500 |
Apr 15, 2024 | 18.67 | 18.67 | 17.63 | 17.89 | 17.89 | 39,300 |
Apr 12, 2024 | 17.90 | 17.97 | 17.76 | 17.76 | 17.76 | 22,500 |
Apr 11, 2024 | 18.32 | 18.39 | 17.96 | 18.07 | 18.07 | 45,100 |
Apr 10, 2024 | 17.60 | 18.00 | 17.60 | 17.88 | 17.88 | 47,800 |
Apr 09, 2024 | 18.13 | 18.29 | 17.91 | 18.24 | 18.24 | 39,200 |
Apr 08, 2024 | 18.51 | 18.51 | 18.09 | 18.10 | 18.10 | 71,000 |
Apr 05, 2024 | 18.20 | 18.20 | 18.03 | 18.16 | 18.16 | 91,700 |
Apr 04, 2024 | 17.40 | 18.48 | 17.40 | 17.80 | 17.80 | 201,600 |
Apr 03, 2024 | 18.24 | 18.24 | 17.43 | 18.10 | 18.10 | 167,200 |
Apr 02, 2024 | 20.06 | 20.06 | 17.25 | 17.65 | 17.65 | 27,100 |
Apr 02, 2024 | 3:2 Stock Split | |||||
Apr 01, 2024 | 18.18 | 18.53 | 17.53 | 17.83 | 17.83 | 30,750 |
Mar 28, 2024 | 17.01 | 18.06 | 17.01 | 17.80 | 17.80 | 131,250 |
Mar 27, 2024 | 18.71 | 18.71 | 17.93 | 18.03 | 18.03 | 246,450 |
Mar 26, 2024 | 17.79 | 17.97 | 17.67 | 17.83 | 17.83 | 67,500 |
Mar 25, 2024 | 17.05 | 17.31 | 16.82 | 17.22 | 17.22 | 136,050 |
Mar 22, 2024 | 17.59 | 17.80 | 17.53 | 17.53 | 17.53 | 75,750 |
Mar 21, 2024 | 17.66 | 17.77 | 17.66 | 17.72 | 17.72 | 538,350 |
Mar 20, 2024 | 16.73 | 17.73 | 16.73 | 17.43 | 17.43 | 86,250 |
Mar 19, 2024 | 17.34 | 17.51 | 17.16 | 17.28 | 17.28 | 422,100 |
Mar 18, 2024 | 16.91 | 17.32 | 16.91 | 17.31 | 17.31 | 109,200 |
Mar 15, 2024 | 17.81 | 17.81 | 17.13 | 17.15 | 17.15 | 48,150 |
Mar 14, 2024 | 17.01 | 17.20 | 16.83 | 17.15 | 17.15 | 77,850 |
Mar 13, 2024 | 16.89 | 17.41 | 16.89 | 17.33 | 17.33 | 62,850 |
Mar 12, 2024 | 17.07 | 17.23 | 17.05 | 17.20 | 17.20 | 355,350 |
Mar 11, 2024 | 18.19 | 18.19 | 17.57 | 17.67 | 17.67 | 198,750 |
Mar 08, 2024 | 18.50 | 18.50 | 17.65 | 18.11 | 18.11 | 45,600 |
Mar 07, 2024 | 17.10 | 18.11 | 17.10 | 17.81 | 17.81 | 149,250 |
Mar 06, 2024 | 17.13 | 17.19 | 17.09 | 17.13 | 17.13 | 34,200 |
Mar 05, 2024 | 16.27 | 16.83 | 16.27 | 16.77 | 16.77 | 35,700 |
Mar 04, 2024 | 17.06 | 17.06 | 16.79 | 16.81 | 16.81 | 35,400 |
Mar 01, 2024 | 17.11 | 17.11 | 16.60 | 16.69 | 16.69 | 251,550 |
Feb 29, 2024 | 16.74 | 16.87 | 16.74 | 16.82 | 16.82 | 114,600 |
Feb 28, 2024 | 16.07 | 16.70 | 15.97 | 16.70 | 16.70 | 127,050 |
Feb 27, 2024 | 15.66 | 16.11 | 15.66 | 15.71 | 15.71 | 263,550 |
Feb 26, 2024 | 15.93 | 15.93 | 15.61 | 15.87 | 15.87 | 552,900 |
Feb 23, 2024 | 16.50 | 16.50 | 15.86 | 15.91 | 15.91 | 560,100 |
Feb 22, 2024 | 15.92 | 15.93 | 15.81 | 15.87 | 15.87 | 216,750 |
Feb 21, 2024 | 16.08 | 16.08 | 15.51 | 16.06 | 16.06 | 103,050 |
Feb 20, 2024 | 16.73 | 16.73 | 16.19 | 16.26 | 16.26 | 217,800 |
Feb 16, 2024 | 16.43 | 16.55 | 16.17 | 16.55 | 16.55 | 280,500 |
Feb 15, 2024 | 16.61 | 16.71 | 16.59 | 16.63 | 16.63 | 317,550 |
Feb 14, 2024 | 15.06 | 15.06 | 14.70 | 14.77 | 14.77 | 505,950 |
Feb 13, 2024 | 15.19 | 15.19 | 14.47 | 14.50 | 14.50 | 200,100 |
Feb 12, 2024 | 13.41 | 13.67 | 13.41 | 13.47 | 13.47 | 67,950 |
Feb 09, 2024 | 13.32 | 13.43 | 13.29 | 13.41 | 13.41 | 54,600 |
Feb 08, 2024 | 13.45 | 13.53 | 13.40 | 13.47 | 13.47 | 37,050 |
Feb 07, 2024 | 13.35 | 13.51 | 13.35 | 13.45 | 13.45 | 166,350 |
Feb 06, 2024 | 13.41 | 13.44 | 13.35 | 13.40 | 13.40 | 178,650 |
Feb 05, 2024 | 13.60 | 13.65 | 13.59 | 13.63 | 13.63 | 867,900 |
Feb 02, 2024 | 13.58 | 13.72 | 13.58 | 13.72 | 13.72 | 1,487,700 |
Feb 01, 2024 | 13.79 | 13.97 | 13.71 | 13.86 | 13.86 | 1,253,250 |
Jan 31, 2024 | 13.77 | 13.86 | 13.72 | 13.75 | 13.75 | 263,700 |
Jan 30, 2024 | 13.73 | 13.78 | 13.72 | 13.72 | 13.72 | 1,490,400 |
Jan 29, 2024 | 13.60 | 13.67 | 13.47 | 13.67 | 13.67 | 378,450 |
Jan 26, 2024 | 13.35 | 13.56 | 13.35 | 13.49 | 13.49 | 1,732,800 |
Jan 25, 2024 | 13.62 | 13.71 | 13.51 | 13.58 | 13.58 | 242,100 |
Jan 24, 2024 | 13.66 | 13.66 | 13.51 | 13.51 | 13.51 | 648,750 |
Jan 23, 2024 | 13.53 | 13.58 | 13.45 | 13.51 | 13.51 | 522,150 |
Jan 22, 2024 | 13.57 | 13.80 | 13.57 | 13.64 | 13.64 | 635,550 |
Jan 19, 2024 | 13.26 | 13.37 | 13.19 | 13.27 | 13.27 | 497,400 |
Jan 18, 2024 | 13.23 | 13.32 | 13.23 | 13.32 | 13.32 | 31,800 |
Jan 17, 2024 | 13.41 | 13.41 | 13.29 | 13.39 | 13.39 | 90,150 |
Jan 16, 2024 | 13.56 | 13.56 | 13.27 | 13.29 | 13.29 | 28,050 |
Jan 12, 2024 | 13.15 | 13.23 | 13.11 | 13.22 | 13.22 | 34,350 |
Jan 11, 2024 | 13.29 | 13.29 | 13.17 | 13.17 | 13.17 | 19,050 |
Jan 10, 2024 | 13.21 | 13.21 | 13.10 | 13.13 | 13.13 | 26,700 |
Jan 09, 2024 | 13.21 | 13.33 | 13.11 | 13.15 | 13.15 | 20,100 |
Jan 08, 2024 | 12.62 | 13.28 | 12.62 | 13.28 | 13.28 | 35,400 |
Jan 05, 2024 | 13.33 | 13.33 | 13.09 | 13.14 | 13.14 | 20,850 |
Jan 04, 2024 | 12.92 | 12.99 | 12.87 | 12.93 | 12.93 | 37,950 |
Jan 03, 2024 | 12.93 | 12.93 | 12.77 | 12.87 | 12.87 | 67,050 |
Jan 02, 2024 | 12.94 | 13.01 | 12.85 | 13.00 | 13.00 | 27,300 |
Dec 29, 2023 | 13.07 | 13.07 | 13.02 | 13.04 | 13.04 | 19,650 |
Dec 28, 2023 | 12.87 | 12.87 | 12.80 | 12.80 | 12.80 | 21,150 |
Dec 27, 2023 | 12.80 | 12.80 | 12.51 | 12.57 | 12.57 | 26,850 |
Dec 26, 2023 | 12.57 | 12.67 | 12.55 | 12.62 | 12.62 | 29,550 |
Dec 22, 2023 | 12.55 | 12.55 | 12.51 | 12.53 | 12.53 | 49,350 |
Dec 21, 2023 | 12.83 | 12.83 | 12.47 | 12.53 | 12.53 | 31,800 |
Dec 20, 2023 | 12.16 | 12.61 | 12.16 | 12.49 | 12.49 | 51,750 |
Dec 19, 2023 | 12.27 | 12.51 | 12.27 | 12.41 | 12.41 | 101,850 |
Dec 18, 2023 | 12.31 | 12.33 | 12.28 | 12.32 | 12.32 | 30,150 |
Dec 15, 2023 | 12.58 | 12.58 | 12.49 | 12.50 | 12.50 | 35,700 |
Dec 14, 2023 | 12.83 | 12.88 | 12.80 | 12.85 | 12.85 | 24,300 |
Dec 13, 2023 | 12.91 | 13.09 | 12.85 | 13.07 | 13.07 | 30,600 |
Dec 12, 2023 | 12.91 | 12.96 | 12.91 | 12.95 | 12.95 | 49,500 |
Dec 11, 2023 | 13.16 | 13.27 | 12.88 | 12.94 | 12.94 | 51,450 |
Dec 08, 2023 | 12.91 | 12.96 | 12.91 | 12.96 | 12.96 | 29,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |