Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 12.35 | 13.77 | 12.28 | 12.49 | 12.49 | 164,248 |
May 01, 2024 | 11.52 | 11.75 | 11.14 | 11.48 | 11.48 | 38,500 |
Apr 30, 2024 | 11.20 | 11.44 | 11.16 | 11.17 | 11.17 | 15,200 |
Apr 29, 2024 | 11.45 | 12.13 | 11.23 | 11.59 | 11.59 | 14,300 |
Apr 26, 2024 | 11.58 | 12.14 | 11.33 | 11.41 | 11.41 | 17,800 |
Apr 25, 2024 | 11.44 | 12.38 | 11.01 | 11.48 | 11.48 | 17,400 |
Apr 24, 2024 | 11.61 | 12.24 | 11.49 | 11.68 | 11.68 | 13,900 |
Apr 23, 2024 | 11.03 | 12.43 | 11.02 | 11.63 | 11.63 | 50,300 |
Apr 22, 2024 | 11.33 | 11.36 | 10.55 | 11.03 | 11.03 | 27,300 |
Apr 19, 2024 | 10.97 | 11.36 | 10.64 | 11.36 | 11.36 | 30,700 |
Apr 18, 2024 | 11.25 | 11.50 | 10.92 | 10.94 | 10.94 | 16,700 |
Apr 17, 2024 | 10.87 | 11.23 | 10.72 | 11.07 | 11.07 | 15,900 |
Apr 16, 2024 | 11.00 | 11.18 | 10.43 | 10.86 | 10.86 | 36,700 |
Apr 15, 2024 | 12.00 | 12.00 | 11.00 | 11.04 | 11.04 | 32,800 |
Apr 12, 2024 | 12.02 | 12.30 | 11.57 | 11.84 | 11.84 | 30,700 |
Apr 11, 2024 | 12.10 | 12.31 | 11.60 | 12.06 | 12.06 | 26,800 |
Apr 10, 2024 | 12.34 | 12.87 | 11.76 | 12.14 | 12.14 | 41,400 |
Apr 09, 2024 | 12.71 | 13.40 | 12.53 | 12.98 | 12.98 | 36,300 |
Apr 08, 2024 | 12.35 | 12.90 | 12.06 | 12.61 | 12.61 | 46,800 |
Apr 05, 2024 | 11.38 | 12.43 | 11.33 | 12.11 | 12.11 | 43,700 |
Apr 04, 2024 | 11.62 | 12.25 | 11.27 | 11.46 | 11.46 | 49,300 |
Apr 03, 2024 | 12.26 | 12.45 | 11.15 | 11.40 | 11.40 | 56,000 |
Apr 02, 2024 | 13.00 | 13.05 | 12.12 | 12.34 | 12.34 | 32,500 |
Apr 01, 2024 | 13.36 | 13.48 | 12.66 | 12.99 | 12.99 | 42,100 |
Mar 28, 2024 | 13.26 | 13.90 | 13.13 | 13.43 | 13.43 | 50,000 |
Mar 27, 2024 | 12.90 | 13.24 | 12.31 | 13.17 | 13.17 | 56,900 |
Mar 26, 2024 | 13.16 | 13.55 | 12.46 | 12.85 | 12.85 | 61,300 |
Mar 25, 2024 | 13.54 | 14.50 | 12.81 | 12.96 | 12.96 | 98,600 |
Mar 22, 2024 | 13.70 | 13.85 | 12.20 | 13.05 | 13.05 | 77,400 |
Mar 21, 2024 | 11.18 | 13.97 | 11.10 | 13.72 | 13.72 | 324,900 |
Mar 20, 2024 | 10.73 | 11.19 | 10.01 | 11.11 | 11.11 | 96,500 |
Mar 19, 2024 | 11.12 | 11.36 | 10.16 | 10.30 | 10.30 | 121,100 |
Mar 18, 2024 | 13.00 | 13.00 | 10.85 | 11.30 | 11.30 | 216,400 |
Mar 15, 2024 | 15.86 | 16.50 | 12.63 | 13.00 | 13.00 | 596,400 |
Mar 14, 2024 | 15.20 | 19.21 | 14.00 | 15.01 | 15.01 | 1,275,500 |
Mar 13, 2024 | 11.21 | 22.22 | 10.84 | 17.49 | 17.49 | 4,253,500 |
Mar 12, 2024 | 13.51 | 13.51 | 11.35 | 11.37 | 11.37 | 96,900 |
Mar 11, 2024 | 12.79 | 13.66 | 12.25 | 13.10 | 13.10 | 71,600 |
Mar 08, 2024 | 12.92 | 14.40 | 12.23 | 12.54 | 12.54 | 103,700 |
Mar 07, 2024 | 11.98 | 13.29 | 11.80 | 12.74 | 12.74 | 81,900 |
Mar 06, 2024 | 10.97 | 11.75 | 10.97 | 11.50 | 11.50 | 37,200 |
Mar 05, 2024 | 11.06 | 11.68 | 10.77 | 10.95 | 10.95 | 65,800 |
Mar 04, 2024 | 11.71 | 11.89 | 10.34 | 10.54 | 10.54 | 114,900 |
Mar 01, 2024 | 11.95 | 12.75 | 11.82 | 11.97 | 11.97 | 75,500 |
Feb 29, 2024 | 12.01 | 12.31 | 11.68 | 11.70 | 11.70 | 28,800 |
Feb 28, 2024 | 12.51 | 13.05 | 11.82 | 11.96 | 11.96 | 65,200 |
Feb 27, 2024 | 13.87 | 14.67 | 11.89 | 12.78 | 12.78 | 227,700 |
Feb 26, 2024 | 9.95 | 14.10 | 9.86 | 13.58 | 13.58 | 293,000 |
Feb 23, 2024 | 9.01 | 12.25 | 9.01 | 9.95 | 9.95 | 494,900 |
Feb 22, 2024 | 9.95 | 10.00 | 8.11 | 8.37 | 8.37 | 149,500 |
Feb 21, 2024 | 10.02 | 10.55 | 9.85 | 9.85 | 9.85 | 51,500 |
Feb 20, 2024 | 10.55 | 10.55 | 9.86 | 10.27 | 10.27 | 103,100 |
Feb 16, 2024 | 12.20 | 12.95 | 10.46 | 10.51 | 10.51 | 110,800 |
Feb 15, 2024 | 14.06 | 14.32 | 12.77 | 13.00 | 13.00 | 98,800 |
Feb 14, 2024 | 15.20 | 15.20 | 13.31 | 14.54 | 14.54 | 97,900 |
Feb 14, 2024 | 1:80 Stock Split | |||||
Feb 13, 2024 | 16.80 | 16.80 | 15.20 | 15.28 | 15.28 | 35,843 |
Feb 12, 2024 | 16.00 | 17.60 | 15.92 | 17.04 | 17.04 | 35,391 |
Feb 09, 2024 | 15.84 | 16.80 | 15.84 | 16.16 | 16.16 | 17,833 |
Feb 08, 2024 | 16.24 | 16.48 | 15.68 | 15.92 | 15.92 | 18,566 |
Feb 07, 2024 | 16.88 | 16.88 | 15.68 | 16.16 | 16.16 | 18,438 |
Feb 06, 2024 | 15.84 | 17.84 | 15.36 | 16.72 | 16.72 | 37,725 |
Feb 05, 2024 | 17.60 | 17.60 | 15.12 | 15.68 | 15.68 | 39,343 |
Feb 02, 2024 | 16.80 | 19.20 | 16.80 | 17.44 | 17.44 | 25,536 |
Feb 01, 2024 | 19.20 | 19.84 | 18.48 | 19.36 | 19.36 | 20,420 |
Jan 31, 2024 | 18.88 | 20.56 | 18.64 | 19.68 | 19.68 | 50,455 |
Jan 30, 2024 | 18.96 | 19.60 | 17.68 | 18.56 | 18.56 | 38,980 |
Jan 29, 2024 | 19.92 | 20.64 | 18.72 | 19.04 | 19.04 | 45,611 |
Jan 26, 2024 | 20.00 | 21.60 | 19.20 | 19.52 | 19.52 | 39,408 |
Jan 25, 2024 | 20.80 | 22.00 | 20.00 | 20.88 | 20.88 | 41,553 |
Jan 24, 2024 | 23.20 | 24.32 | 20.00 | 20.80 | 20.80 | 116,501 |
Jan 23, 2024 | 22.88 | 26.64 | 21.68 | 24.32 | 24.32 | 258,351 |
Jan 22, 2024 | 36.24 | 43.20 | 35.20 | 42.24 | 42.24 | 118,600 |
Jan 19, 2024 | 34.40 | 37.60 | 32.96 | 35.12 | 35.12 | 20,846 |
Jan 18, 2024 | 35.36 | 36.80 | 33.76 | 34.64 | 34.64 | 10,488 |
Jan 17, 2024 | 32.80 | 36.00 | 30.40 | 35.20 | 35.20 | 30,648 |
Jan 16, 2024 | 36.16 | 36.40 | 33.60 | 33.76 | 33.76 | 18,560 |
Jan 12, 2024 | 38.56 | 39.20 | 34.00 | 34.88 | 34.88 | 31,845 |
Jan 11, 2024 | 40.56 | 41.52 | 37.04 | 38.56 | 38.56 | 30,080 |
Jan 10, 2024 | 42.64 | 43.20 | 40.08 | 40.40 | 40.40 | 14,901 |
Jan 09, 2024 | 41.60 | 43.76 | 39.60 | 43.12 | 43.12 | 26,421 |
Jan 08, 2024 | 40.48 | 44.00 | 40.40 | 42.32 | 42.32 | 26,749 |
Jan 05, 2024 | 45.28 | 45.68 | 40.24 | 40.96 | 40.96 | 39,419 |
Jan 04, 2024 | 45.68 | 47.68 | 44.80 | 44.80 | 44.80 | 25,276 |
Jan 03, 2024 | 48.56 | 48.72 | 45.60 | 46.24 | 46.24 | 30,373 |
Jan 02, 2024 | 48.00 | 50.64 | 47.20 | 48.96 | 48.96 | 15,375 |
Dec 29, 2023 | 50.08 | 50.16 | 47.20 | 48.24 | 48.24 | 31,205 |
Dec 28, 2023 | 48.16 | 49.92 | 48.00 | 49.20 | 49.20 | 30,210 |
Dec 27, 2023 | 51.20 | 52.00 | 48.80 | 49.60 | 49.60 | 42,349 |
Dec 26, 2023 | 54.80 | 55.20 | 46.40 | 50.08 | 50.08 | 112,320 |
Dec 22, 2023 | 59.04 | 62.40 | 56.80 | 58.88 | 58.88 | 27,519 |
Dec 21, 2023 | 59.76 | 60.80 | 56.16 | 60.00 | 60.00 | 18,113 |
Dec 20, 2023 | 62.40 | 66.88 | 56.24 | 57.12 | 57.12 | 47,909 |
Dec 19, 2023 | 67.20 | 76.96 | 60.80 | 61.60 | 61.60 | 76,766 |
Dec 18, 2023 | 60.48 | 68.16 | 58.48 | 65.60 | 65.60 | 54,111 |
Dec 15, 2023 | 59.04 | 59.76 | 56.00 | 59.20 | 59.20 | 74,915 |
Dec 14, 2023 | 55.28 | 63.20 | 53.84 | 59.04 | 59.04 | 69,576 |
Dec 13, 2023 | 53.20 | 54.00 | 49.68 | 52.48 | 52.48 | 24,884 |
Dec 12, 2023 | 53.60 | 54.16 | 52.16 | 52.24 | 52.24 | 16,168 |
Dec 11, 2023 | 55.28 | 56.80 | 52.80 | 53.60 | 53.60 | 14,753 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |