Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1,337 |
Apr 22, 2024 | 14.36 | 14.78 | 13.77 | 14.72 | 14.72 | 34,700 |
Apr 19, 2024 | 14.80 | 14.94 | 14.22 | 14.45 | 14.45 | 12,700 |
Apr 18, 2024 | 15.26 | 15.27 | 14.76 | 15.27 | 15.27 | 14,500 |
Apr 17, 2024 | 15.26 | 15.40 | 14.58 | 14.74 | 14.74 | 9,800 |
Apr 16, 2024 | 15.05 | 15.38 | 14.80 | 15.03 | 15.03 | 8,300 |
Apr 15, 2024 | 15.70 | 15.89 | 15.07 | 15.14 | 15.14 | 8,600 |
Apr 12, 2024 | 15.71 | 16.11 | 14.71 | 15.95 | 15.95 | 22,400 |
Apr 11, 2024 | 15.95 | 16.09 | 15.57 | 15.99 | 15.99 | 7,800 |
Apr 10, 2024 | 15.81 | 15.97 | 15.22 | 15.97 | 15.97 | 12,900 |
Apr 09, 2024 | 15.85 | 16.27 | 15.68 | 15.95 | 15.95 | 14,800 |
Apr 08, 2024 | 15.80 | 16.41 | 15.65 | 16.09 | 16.09 | 19,900 |
Apr 05, 2024 | 14.82 | 15.84 | 14.27 | 15.84 | 15.84 | 37,600 |
Apr 04, 2024 | 15.45 | 15.45 | 14.90 | 15.10 | 15.10 | 10,200 |
Apr 03, 2024 | 15.12 | 15.47 | 14.82 | 15.47 | 15.47 | 25,400 |
Apr 02, 2024 | 15.40 | 15.51 | 15.02 | 15.39 | 15.39 | 10,900 |
Apr 01, 2024 | 15.40 | 15.71 | 15.40 | 15.40 | 15.40 | 3,000 |
Mar 28, 2024 | 15.89 | 15.99 | 15.31 | 15.40 | 15.40 | 7,000 |
Mar 27, 2024 | 15.54 | 15.73 | 15.09 | 15.35 | 15.35 | 11,600 |
Mar 26, 2024 | 15.27 | 15.61 | 15.25 | 15.38 | 15.38 | 59,600 |
Mar 25, 2024 | 15.43 | 15.60 | 14.77 | 15.25 | 15.25 | 44,300 |
Mar 22, 2024 | 16.03 | 16.03 | 14.57 | 15.21 | 15.21 | 65,200 |
Mar 21, 2024 | 15.57 | 15.75 | 14.75 | 15.21 | 15.21 | 49,000 |
Mar 20, 2024 | 15.66 | 15.95 | 15.65 | 15.79 | 15.79 | 18,100 |
Mar 19, 2024 | 15.98 | 16.00 | 15.55 | 15.66 | 15.66 | 18,500 |
Mar 18, 2024 | 15.99 | 16.53 | 15.94 | 15.99 | 15.99 | 81,700 |
Mar 15, 2024 | 15.97 | 16.53 | 15.60 | 15.83 | 15.83 | 104,000 |
Mar 14, 2024 | 15.67 | 16.04 | 15.50 | 15.97 | 15.97 | 26,500 |
Mar 13, 2024 | 15.36 | 16.60 | 15.36 | 16.00 | 16.00 | 37,700 |
Mar 12, 2024 | 16.25 | 16.64 | 15.88 | 15.88 | 15.88 | 27,300 |
Mar 11, 2024 | 17.10 | 17.10 | 16.20 | 16.26 | 16.26 | 88,900 |
Mar 08, 2024 | 17.78 | 17.78 | 17.11 | 17.11 | 17.11 | 20,600 |
Mar 07, 2024 | 18.35 | 18.35 | 16.44 | 17.78 | 17.78 | 98,500 |
Mar 06, 2024 | 18.68 | 20.18 | 18.68 | 18.89 | 18.89 | 17,300 |
Mar 05, 2024 | 19.42 | 19.42 | 18.40 | 18.44 | 18.44 | 4,200 |
Mar 04, 2024 | 20.00 | 20.18 | 19.30 | 19.30 | 19.30 | 10,500 |
Mar 01, 2024 | 19.67 | 20.00 | 19.21 | 20.00 | 20.00 | 4,600 |
Feb 29, 2024 | 19.31 | 20.17 | 19.31 | 19.73 | 19.73 | 19,600 |
Feb 28, 2024 | 19.50 | 20.42 | 19.36 | 20.17 | 20.17 | 20,600 |
Feb 27, 2024 | 19.30 | 19.77 | 19.12 | 19.45 | 19.45 | 5,600 |
Feb 26, 2024 | 18.50 | 19.92 | 18.49 | 19.02 | 19.02 | 16,000 |
Feb 23, 2024 | 18.02 | 18.50 | 17.67 | 18.50 | 18.50 | 9,800 |
Feb 22, 2024 | 17.15 | 17.75 | 16.65 | 17.75 | 17.75 | 9,300 |
Feb 21, 2024 | 17.08 | 17.25 | 16.71 | 16.71 | 16.71 | 7,800 |
Feb 20, 2024 | 17.15 | 17.16 | 16.00 | 16.99 | 16.99 | 17,400 |
Feb 16, 2024 | 17.50 | 17.55 | 17.21 | 17.21 | 17.21 | 7,500 |
Feb 15, 2024 | 17.55 | 18.04 | 17.50 | 17.50 | 17.50 | 10,000 |
Feb 14, 2024 | 17.83 | 18.19 | 17.76 | 17.80 | 17.80 | 9,000 |
Feb 13, 2024 | 18.31 | 18.31 | 17.15 | 17.60 | 17.60 | 11,000 |
Feb 12, 2024 | 18.58 | 18.86 | 18.58 | 18.58 | 18.58 | 3,500 |
Feb 09, 2024 | 18.57 | 18.93 | 18.34 | 18.86 | 18.86 | 11,600 |
Feb 08, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1,000 |
Feb 07, 2024 | 18.99 | 18.99 | 18.54 | 18.76 | 18.76 | 3,400 |
Feb 06, 2024 | 18.60 | 19.20 | 18.24 | 18.52 | 18.52 | 9,400 |
Feb 05, 2024 | 19.34 | 19.45 | 18.71 | 18.71 | 18.71 | 4,000 |
Feb 02, 2024 | 19.43 | 19.47 | 18.74 | 19.47 | 19.47 | 12,400 |
Feb 01, 2024 | 20.07 | 20.55 | 19.52 | 19.52 | 19.52 | 14,600 |
Jan 31, 2024 | 20.50 | 20.55 | 20.05 | 20.18 | 20.18 | 4,900 |
Jan 30, 2024 | 19.59 | 20.21 | 19.48 | 20.14 | 20.14 | 16,800 |
Jan 29, 2024 | 18.63 | 19.98 | 18.03 | 19.70 | 19.70 | 17,300 |
Jan 26, 2024 | 18.85 | 19.50 | 18.36 | 18.55 | 18.55 | 6,100 |
Jan 25, 2024 | 18.84 | 19.47 | 18.43 | 18.88 | 18.88 | 11,000 |
Jan 24, 2024 | 19.27 | 19.78 | 18.57 | 18.67 | 18.67 | 10,600 |
Jan 23, 2024 | 18.20 | 18.90 | 18.20 | 18.71 | 18.71 | 20,900 |
Jan 22, 2024 | 19.11 | 19.19 | 17.81 | 17.99 | 17.99 | 44,400 |
Jan 19, 2024 | 19.06 | 19.93 | 18.13 | 18.96 | 18.96 | 18,700 |
Jan 18, 2024 | 20.22 | 20.25 | 18.52 | 19.10 | 19.10 | 32,600 |
Jan 17, 2024 | 20.19 | 20.19 | 18.98 | 19.83 | 19.83 | 16,400 |
Jan 16, 2024 | 20.56 | 20.97 | 19.87 | 20.30 | 20.30 | 12,900 |
Jan 12, 2024 | 20.72 | 20.72 | 20.24 | 20.60 | 20.60 | 10,900 |
Jan 11, 2024 | 19.42 | 20.84 | 18.48 | 20.50 | 20.50 | 47,600 |
Jan 10, 2024 | 19.50 | 19.70 | 18.94 | 19.40 | 19.40 | 28,900 |
Jan 09, 2024 | 17.99 | 20.19 | 17.51 | 19.50 | 19.50 | 39,700 |
Jan 08, 2024 | 17.23 | 18.40 | 17.01 | 18.20 | 18.20 | 19,700 |
Jan 05, 2024 | 17.70 | 17.84 | 16.83 | 17.24 | 17.24 | 12,800 |
Jan 04, 2024 | 17.42 | 17.95 | 17.08 | 17.55 | 17.55 | 14,600 |
Jan 03, 2024 | 17.80 | 18.15 | 17.02 | 17.99 | 17.99 | 23,700 |
Jan 02, 2024 | 16.41 | 19.04 | 16.41 | 17.94 | 17.94 | 22,700 |
Dec 29, 2023 | 15.36 | 16.88 | 15.36 | 16.70 | 16.70 | 28,200 |
Dec 28, 2023 | 14.03 | 15.71 | 14.02 | 15.30 | 15.30 | 27,100 |
Dec 27, 2023 | 13.72 | 14.40 | 13.61 | 14.01 | 14.01 | 23,100 |
Dec 26, 2023 | 14.99 | 14.99 | 13.74 | 13.86 | 13.86 | 28,700 |
Dec 22, 2023 | 13.88 | 14.50 | 13.88 | 14.40 | 14.40 | 17,300 |
Dec 21, 2023 | 14.31 | 14.50 | 13.04 | 14.10 | 14.10 | 27,700 |
Dec 20, 2023 | 12.91 | 15.00 | 12.70 | 14.35 | 14.35 | 20,200 |
Dec 20, 2023 | 1:20 Stock Split | |||||
Dec 19, 2023 | 12.00 | 16.00 | 12.00 | 13.80 | 13.80 | 44,690 |
Dec 18, 2023 | 15.00 | 15.00 | 11.40 | 11.60 | 11.60 | 45,325 |
Dec 15, 2023 | 14.40 | 15.00 | 14.00 | 15.00 | 15.00 | 7,830 |
Dec 14, 2023 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | 5,725 |
Dec 13, 2023 | 12.80 | 14.40 | 12.80 | 14.20 | 14.20 | 8,285 |
Dec 12, 2023 | 13.00 | 13.40 | 12.60 | 13.00 | 13.00 | 9,635 |
Dec 11, 2023 | 13.00 | 13.20 | 12.60 | 13.00 | 13.00 | 7,565 |
Dec 08, 2023 | 13.00 | 13.40 | 12.80 | 13.00 | 13.00 | 9,130 |
Dec 07, 2023 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | 8,805 |
Dec 06, 2023 | 13.20 | 14.00 | 12.80 | 12.80 | 12.80 | 5,155 |
Dec 05, 2023 | 13.60 | 13.60 | 12.80 | 13.20 | 13.20 | 10,155 |
Dec 04, 2023 | 13.60 | 14.40 | 12.80 | 13.80 | 13.80 | 10,825 |
Dec 01, 2023 | 13.60 | 13.80 | 12.80 | 13.40 | 13.40 | 12,810 |
Nov 30, 2023 | 13.00 | 13.80 | 12.60 | 13.40 | 13.40 | 15,085 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |