Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.13 | 14.24 | 13.95 | 14.06 | 14.06 | 7,198,300 |
Apr 25, 2024 | 14.27 | 14.54 | 14.11 | 14.37 | 14.37 | 5,896,800 |
Apr 24, 2024 | 14.90 | 14.94 | 14.32 | 14.36 | 14.36 | 8,951,000 |
Apr 23, 2024 | 14.94 | 15.50 | 14.93 | 15.44 | 15.44 | 5,497,100 |
Apr 22, 2024 | 14.89 | 15.09 | 14.78 | 15.04 | 15.04 | 6,189,400 |
Apr 19, 2024 | 14.71 | 14.80 | 14.38 | 14.52 | 14.52 | 6,241,900 |
Apr 18, 2024 | 14.47 | 14.60 | 14.34 | 14.42 | 14.42 | 7,205,200 |
Apr 17, 2024 | 14.16 | 14.40 | 13.98 | 14.38 | 14.38 | 5,735,400 |
Apr 16, 2024 | 14.15 | 15.00 | 13.87 | 14.48 | 14.48 | 13,329,100 |
Apr 15, 2024 | 14.41 | 14.59 | 14.07 | 14.14 | 14.14 | 9,363,000 |
Apr 12, 2024 | 14.68 | 14.90 | 14.62 | 14.89 | 14.89 | 4,661,400 |
Apr 11, 2024 | 15.37 | 15.39 | 14.70 | 14.85 | 14.85 | 9,392,000 |
Apr 10, 2024 | 15.98 | 16.04 | 15.63 | 15.67 | 15.67 | 5,986,000 |
Apr 09, 2024 | 15.86 | 16.09 | 15.43 | 15.85 | 15.85 | 7,835,800 |
Apr 08, 2024 | 15.10 | 15.47 | 15.05 | 15.41 | 15.41 | 5,459,300 |
Apr 05, 2024 | 14.91 | 15.25 | 14.82 | 14.87 | 14.87 | 5,228,600 |
Apr 04, 2024 | 15.39 | 15.41 | 14.80 | 14.90 | 14.90 | 8,334,300 |
Apr 03, 2024 | 15.86 | 15.86 | 15.35 | 15.46 | 15.46 | 5,600,100 |
Apr 02, 2024 | 15.11 | 15.73 | 15.06 | 15.48 | 15.48 | 5,999,200 |
Apr 01, 2024 | 15.27 | 15.49 | 15.07 | 15.39 | 15.39 | 8,293,000 |
Mar 28, 2024 | 14.57 | 14.92 | 14.37 | 14.57 | 14.57 | 8,144,500 |
Mar 27, 2024 | 14.45 | 14.50 | 14.25 | 14.35 | 14.35 | 7,758,700 |
Mar 26, 2024 | 15.09 | 15.15 | 14.84 | 14.96 | 14.96 | 5,762,300 |
Mar 25, 2024 | 14.99 | 15.20 | 14.89 | 15.04 | 15.04 | 4,823,100 |
Mar 22, 2024 | 15.01 | 15.23 | 14.98 | 15.11 | 15.11 | 3,653,400 |
Mar 21, 2024 | 15.32 | 15.38 | 15.03 | 15.32 | 15.32 | 5,399,800 |
Mar 20, 2024 | 15.35 | 15.53 | 15.31 | 15.37 | 15.37 | 4,423,100 |
Mar 19, 2024 | 15.60 | 15.77 | 15.38 | 15.64 | 15.64 | 4,416,400 |
Mar 18, 2024 | 15.50 | 15.57 | 15.04 | 15.34 | 15.34 | 5,285,900 |
Mar 15, 2024 | 15.41 | 15.44 | 14.88 | 15.13 | 15.13 | 6,162,800 |
Mar 14, 2024 | 15.00 | 15.78 | 14.95 | 15.57 | 15.57 | 6,018,100 |
Mar 13, 2024 | 14.89 | 15.20 | 14.83 | 14.91 | 14.91 | 6,426,000 |
Mar 12, 2024 | 16.06 | 16.08 | 15.14 | 15.31 | 15.31 | 6,887,700 |
Mar 11, 2024 | 15.95 | 15.96 | 15.68 | 15.69 | 15.69 | 4,374,500 |
Mar 08, 2024 | 16.13 | 16.43 | 16.01 | 16.13 | 16.13 | 4,143,100 |
Mar 07, 2024 | 17.00 | 17.29 | 16.00 | 16.03 | 16.03 | 6,188,900 |
Mar 06, 2024 | 17.61 | 17.62 | 17.19 | 17.29 | 17.29 | 3,053,100 |
Mar 05, 2024 | 17.21 | 17.96 | 16.96 | 17.51 | 17.51 | 5,366,000 |
Mar 04, 2024 | 17.36 | 17.77 | 17.02 | 17.30 | 17.30 | 9,923,400 |
Mar 01, 2024 | 16.34 | 16.60 | 16.27 | 16.42 | 16.42 | 3,658,000 |
Feb 29, 2024 | 16.60 | 17.14 | 16.48 | 16.54 | 16.54 | 6,082,800 |
Feb 28, 2024 | 16.53 | 17.03 | 16.48 | 16.73 | 16.73 | 8,935,900 |
Feb 27, 2024 | 16.17 | 16.43 | 15.83 | 16.17 | 16.17 | 7,298,700 |
Feb 26, 2024 | 16.16 | 16.18 | 15.33 | 15.62 | 15.62 | 10,521,100 |
Feb 23, 2024 | 15.58 | 15.60 | 15.11 | 15.21 | 15.21 | 10,024,500 |
Feb 22, 2024 | 16.16 | 16.47 | 15.66 | 16.28 | 16.28 | 8,454,100 |
Feb 21, 2024 | 16.51 | 16.69 | 16.08 | 16.62 | 16.62 | 12,029,400 |
Feb 20, 2024 | 14.71 | 14.93 | 14.56 | 14.77 | 14.77 | 8,088,500 |
Feb 16, 2024 | 14.85 | 15.23 | 14.82 | 14.99 | 14.99 | 6,726,900 |
Feb 15, 2024 | 15.07 | 15.17 | 14.63 | 14.81 | 14.81 | 11,075,200 |
Feb 14, 2024 | 15.29 | 15.49 | 14.78 | 14.89 | 14.89 | 11,068,100 |
Feb 13, 2024 | 15.62 | 15.74 | 15.34 | 15.52 | 15.52 | 11,384,200 |
Feb 12, 2024 | 17.06 | 17.26 | 16.06 | 16.17 | 16.17 | 10,455,500 |
Feb 09, 2024 | 17.41 | 17.46 | 16.94 | 17.15 | 17.15 | 6,839,600 |
Feb 08, 2024 | 18.06 | 18.15 | 17.30 | 17.42 | 17.42 | 9,906,700 |
Feb 07, 2024 | 18.68 | 18.70 | 18.12 | 18.24 | 18.24 | 4,740,400 |
Feb 06, 2024 | 18.75 | 18.96 | 18.50 | 18.54 | 18.54 | 5,555,200 |
Feb 05, 2024 | 19.22 | 19.46 | 19.01 | 19.25 | 19.25 | 4,360,700 |
Feb 02, 2024 | 19.15 | 19.45 | 19.04 | 19.36 | 19.36 | 6,511,600 |
Feb 01, 2024 | 19.42 | 19.64 | 18.84 | 18.91 | 18.91 | 5,781,500 |
Jan 31, 2024 | 19.50 | 19.97 | 19.38 | 19.63 | 19.63 | 6,202,000 |
Jan 30, 2024 | 19.37 | 19.61 | 19.06 | 19.40 | 19.40 | 5,834,700 |
Jan 29, 2024 | 19.57 | 19.62 | 18.95 | 19.13 | 19.13 | 5,795,200 |
Jan 26, 2024 | 19.95 | 20.23 | 19.37 | 20.14 | 20.14 | 8,125,700 |
Jan 25, 2024 | 21.08 | 21.12 | 19.96 | 20.10 | 20.10 | 8,717,900 |
Jan 24, 2024 | 20.66 | 21.14 | 20.35 | 21.06 | 21.06 | 14,022,500 |
Jan 24, 2024 | 1:4 Stock Split | |||||
Jan 23, 2024 | 19.44 | 20.20 | 19.40 | 20.12 | 20.12 | 5,066,450 |
Jan 22, 2024 | 19.68 | 20.00 | 19.56 | 19.68 | 19.68 | 6,373,050 |
Jan 19, 2024 | 21.56 | 21.60 | 20.76 | 20.80 | 20.80 | 6,796,100 |
Jan 18, 2024 | 23.00 | 23.00 | 21.96 | 22.24 | 22.24 | 9,471,075 |
Jan 17, 2024 | 23.04 | 23.96 | 22.76 | 23.28 | 23.28 | 4,653,525 |
Jan 16, 2024 | 23.96 | 24.36 | 23.08 | 23.12 | 23.12 | 10,722,650 |
Jan 12, 2024 | 27.08 | 27.36 | 25.96 | 27.28 | 27.28 | 17,415,325 |
Jan 11, 2024 | 24.56 | 26.20 | 24.12 | 25.16 | 25.16 | 13,421,125 |
Jan 10, 2024 | 24.80 | 25.24 | 23.96 | 24.60 | 24.60 | 12,598,425 |
Jan 09, 2024 | 25.56 | 27.48 | 24.60 | 25.92 | 25.92 | 21,309,100 |
Jan 08, 2024 | 22.24 | 24.40 | 22.00 | 24.04 | 24.04 | 9,126,150 |
Jan 05, 2024 | 21.92 | 23.52 | 21.88 | 23.36 | 23.36 | 8,500,300 |
Jan 04, 2024 | 22.88 | 23.20 | 22.20 | 23.08 | 23.08 | 11,130,100 |
Jan 03, 2024 | 21.68 | 22.04 | 21.28 | 21.76 | 21.76 | 6,721,225 |
Jan 02, 2024 | 20.96 | 21.04 | 20.44 | 20.76 | 20.76 | 4,600,875 |
Dec 29, 2023 | 20.40 | 20.72 | 20.16 | 20.28 | 20.28 | 3,644,275 |
Dec 28, 2023 | 20.40 | 20.84 | 20.32 | 20.56 | 20.56 | 5,608,525 |
Dec 27, 2023 | 20.40 | 20.80 | 19.68 | 19.80 | 19.80 | 5,584,225 |
Dec 26, 2023 | 19.56 | 19.76 | 19.32 | 19.72 | 19.72 | 5,146,400 |
Dec 22, 2023 | 19.60 | 20.24 | 19.56 | 20.16 | 20.16 | 3,390,700 |
Dec 21, 2023 | 19.36 | 20.16 | 19.16 | 19.96 | 19.96 | 5,622,950 |
Dec 20, 2023 | 19.28 | 19.48 | 18.72 | 18.80 | 18.80 | 4,446,375 |
Dec 19, 2023 | 18.84 | 19.68 | 18.52 | 19.60 | 19.60 | 5,454,600 |
Dec 18, 2023 | 20.20 | 20.24 | 19.52 | 19.56 | 19.56 | 4,911,850 |
Dec 15, 2023 | 19.40 | 19.96 | 19.16 | 19.32 | 19.32 | 6,457,750 |
Dec 14, 2023 | 18.56 | 19.08 | 18.36 | 19.04 | 19.04 | 5,652,850 |
Dec 13, 2023 | 18.08 | 18.80 | 18.04 | 18.40 | 18.40 | 5,763,600 |
Dec 12, 2023 | 18.60 | 18.88 | 18.00 | 18.08 | 18.08 | 6,672,625 |
Dec 11, 2023 | 18.36 | 19.32 | 18.12 | 19.24 | 19.24 | 10,165,050 |
Dec 08, 2023 | 20.32 | 20.56 | 20.00 | 20.08 | 20.08 | 3,927,750 |
Dec 07, 2023 | 20.20 | 20.68 | 19.88 | 20.28 | 20.28 | 5,495,650 |
Dec 06, 2023 | 21.40 | 21.48 | 20.04 | 20.24 | 20.24 | 8,085,700 |
Dec 05, 2023 | 21.88 | 21.96 | 21.08 | 21.36 | 21.36 | 3,711,625 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |