Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.00 | 19.22 | 17.80 | 18.46 | 18.46 | 109,900 |
Mar 27, 2024 | 19.48 | 20.36 | 18.30 | 18.77 | 18.77 | 90,200 |
Mar 26, 2024 | 21.16 | 21.16 | 19.12 | 19.12 | 19.12 | 84,200 |
Mar 25, 2024 | 20.25 | 22.41 | 19.32 | 21.00 | 21.00 | 95,500 |
Mar 22, 2024 | 20.84 | 21.29 | 19.99 | 20.74 | 20.74 | 60,800 |
Mar 21, 2024 | 21.50 | 24.44 | 20.19 | 21.21 | 21.21 | 214,200 |
Mar 21, 2024 | 2:1 Stock Split | |||||
Mar 20, 2024 | 20.50 | 21.74 | 19.72 | 21.61 | 21.61 | 170,400 |
Mar 19, 2024 | 21.50 | 23.19 | 20.17 | 20.52 | 20.52 | 175,200 |
Mar 18, 2024 | 20.58 | 23.99 | 20.58 | 21.70 | 21.70 | 259,600 |
Mar 15, 2024 | 19.25 | 21.26 | 19.00 | 20.58 | 20.58 | 151,600 |
Mar 14, 2024 | 20.50 | 21.39 | 19.84 | 19.97 | 19.97 | 212,000 |
Mar 13, 2024 | 20.39 | 21.42 | 19.80 | 20.65 | 20.65 | 211,000 |
Mar 12, 2024 | 18.32 | 20.70 | 18.29 | 20.15 | 20.15 | 140,800 |
Mar 11, 2024 | 17.36 | 19.18 | 17.16 | 18.50 | 18.50 | 130,400 |
Mar 08, 2024 | 19.88 | 20.77 | 17.88 | 17.88 | 17.88 | 142,400 |
Mar 07, 2024 | 19.73 | 21.15 | 19.00 | 20.23 | 20.23 | 189,600 |
Mar 06, 2024 | 24.00 | 24.00 | 19.83 | 19.85 | 19.85 | 194,600 |
Mar 05, 2024 | 23.46 | 25.38 | 22.57 | 23.46 | 23.46 | 220,600 |
Mar 04, 2024 | 28.36 | 29.22 | 23.00 | 23.35 | 23.35 | 277,200 |
Mar 01, 2024 | 24.41 | 29.00 | 23.92 | 27.95 | 27.95 | 329,600 |
Feb 29, 2024 | 22.98 | 24.73 | 22.56 | 24.35 | 24.35 | 203,200 |
Feb 28, 2024 | 25.05 | 25.55 | 22.50 | 22.82 | 22.82 | 290,800 |
Feb 27, 2024 | 28.41 | 28.41 | 22.59 | 25.00 | 25.00 | 651,800 |
Feb 26, 2024 | 23.55 | 29.92 | 23.55 | 27.15 | 27.15 | 656,800 |
Feb 23, 2024 | 23.65 | 25.90 | 22.89 | 23.36 | 23.36 | 466,400 |
Feb 23, 2024 | 0.025 Dividend | |||||
Feb 22, 2024 | 18.16 | 27.46 | 18.00 | 22.55 | 22.52 | 949,400 |
Feb 21, 2024 | 15.15 | 17.50 | 14.94 | 16.85 | 16.84 | 251,800 |
Feb 20, 2024 | 16.25 | 16.83 | 14.82 | 14.90 | 14.88 | 174,400 |
Feb 16, 2024 | 16.34 | 18.24 | 16.00 | 16.45 | 16.43 | 348,000 |
Feb 15, 2024 | 14.50 | 16.59 | 14.50 | 16.00 | 15.99 | 288,800 |
Feb 14, 2024 | 13.00 | 14.85 | 12.36 | 14.07 | 14.05 | 288,400 |
Feb 13, 2024 | 14.98 | 15.75 | 14.23 | 14.36 | 14.35 | 209,000 |
Feb 12, 2024 | 13.07 | 14.90 | 12.88 | 14.65 | 14.64 | 384,600 |
Feb 09, 2024 | 11.38 | 12.34 | 11.38 | 12.22 | 12.20 | 14,400 |
Feb 08, 2024 | 11.39 | 11.88 | 11.30 | 11.51 | 11.49 | 12,400 |
Feb 07, 2024 | 10.77 | 11.59 | 10.77 | 11.11 | 11.10 | 19,000 |
Feb 06, 2024 | 10.36 | 11.19 | 10.06 | 10.90 | 10.89 | 174,400 |
Feb 05, 2024 | 11.75 | 11.75 | 10.60 | 10.65 | 10.64 | 48,600 |
Feb 02, 2024 | 12.44 | 12.50 | 11.45 | 11.50 | 11.49 | 69,800 |
Feb 01, 2024 | 12.22 | 12.99 | 12.15 | 12.51 | 12.49 | 62,800 |
Jan 31, 2024 | 11.91 | 12.36 | 11.88 | 11.95 | 11.94 | 74,200 |
Jan 30, 2024 | 11.59 | 12.35 | 11.59 | 11.94 | 11.93 | 62,200 |
Jan 29, 2024 | 12.84 | 12.94 | 11.54 | 11.65 | 11.64 | 34,000 |
Jan 26, 2024 | 12.10 | 12.55 | 11.90 | 12.35 | 12.34 | 43,600 |
Jan 25, 2024 | 12.44 | 12.44 | 11.79 | 12.10 | 12.08 | 60,200 |
Jan 24, 2024 | 12.86 | 13.50 | 11.75 | 11.97 | 11.96 | 260,600 |
Jan 23, 2024 | 11.78 | 13.00 | 11.68 | 12.44 | 12.43 | 199,000 |
Jan 22, 2024 | 11.40 | 12.12 | 10.90 | 11.69 | 11.68 | 235,600 |
Jan 19, 2024 | 10.90 | 11.38 | 10.65 | 11.31 | 11.29 | 54,000 |
Jan 18, 2024 | 10.63 | 11.02 | 10.50 | 10.75 | 10.74 | 69,600 |
Jan 17, 2024 | 10.31 | 10.77 | 10.31 | 10.77 | 10.76 | 10,000 |
Jan 16, 2024 | 10.40 | 10.73 | 10.04 | 10.63 | 10.61 | 73,200 |
Jan 12, 2024 | 9.99 | 11.19 | 9.90 | 10.41 | 10.40 | 79,200 |
Jan 11, 2024 | 9.65 | 10.22 | 9.53 | 9.95 | 9.94 | 181,200 |
Jan 10, 2024 | 9.44 | 9.98 | 9.44 | 9.65 | 9.64 | 23,000 |
Jan 09, 2024 | 9.51 | 9.67 | 9.36 | 9.49 | 9.48 | 16,200 |
Jan 08, 2024 | 9.07 | 9.66 | 9.07 | 9.45 | 9.44 | 18,200 |
Jan 05, 2024 | 9.42 | 9.42 | 9.07 | 9.10 | 9.09 | 45,400 |
Jan 04, 2024 | 10.23 | 10.23 | 9.40 | 9.42 | 9.41 | 29,000 |
Jan 03, 2024 | 10.24 | 10.74 | 9.95 | 10.27 | 10.26 | 78,400 |
Jan 02, 2024 | 9.98 | 10.24 | 9.56 | 10.24 | 10.23 | 40,800 |
Dec 29, 2023 | 9.73 | 9.88 | 9.63 | 9.74 | 9.73 | 17,800 |
Dec 28, 2023 | 9.79 | 10.13 | 9.45 | 9.89 | 9.87 | 61,600 |
Dec 27, 2023 | 10.10 | 10.23 | 9.88 | 9.88 | 9.87 | 28,600 |
Dec 26, 2023 | 10.24 | 10.38 | 9.88 | 10.07 | 10.06 | 37,600 |
Dec 22, 2023 | 10.07 | 10.50 | 10.07 | 10.15 | 10.14 | 14,000 |
Dec 21, 2023 | 10.04 | 10.30 | 9.55 | 10.13 | 10.12 | 25,200 |
Dec 21, 2023 | 0.04 Dividend | |||||
Dec 20, 2023 | 9.70 | 10.18 | 9.69 | 10.05 | 9.99 | 24,200 |
Dec 19, 2023 | 9.60 | 9.89 | 9.55 | 9.70 | 9.66 | 30,600 |
Dec 18, 2023 | 8.84 | 9.81 | 8.84 | 9.57 | 9.52 | 59,400 |
Dec 15, 2023 | 9.00 | 9.10 | 8.35 | 8.35 | 8.31 | 147,600 |
Dec 14, 2023 | 9.50 | 9.63 | 8.90 | 9.10 | 9.06 | 141,400 |
Dec 13, 2023 | 8.73 | 9.73 | 8.73 | 9.72 | 9.67 | 136,400 |
Dec 12, 2023 | 10.48 | 10.48 | 8.22 | 8.95 | 8.90 | 359,600 |
Dec 11, 2023 | 11.31 | 11.52 | 10.80 | 11.31 | 11.26 | 117,000 |
Dec 08, 2023 | 13.31 | 13.31 | 11.01 | 11.25 | 11.19 | 57,800 |
Dec 07, 2023 | 12.16 | 12.50 | 11.63 | 12.24 | 12.18 | 21,600 |
Dec 06, 2023 | 12.87 | 12.87 | 11.50 | 12.05 | 11.99 | 31,200 |
Dec 05, 2023 | 13.12 | 13.12 | 12.15 | 12.45 | 12.39 | 66,200 |
Dec 04, 2023 | 13.99 | 13.99 | 12.63 | 12.63 | 12.57 | 119,000 |
Dec 01, 2023 | 12.52 | 13.97 | 12.27 | 13.85 | 13.78 | 80,800 |
Nov 30, 2023 | 12.51 | 12.63 | 12.33 | 12.48 | 12.41 | 16,200 |
Nov 29, 2023 | 12.85 | 12.85 | 12.49 | 12.50 | 12.44 | 27,800 |
Nov 28, 2023 | 12.36 | 12.85 | 12.31 | 12.53 | 12.47 | 33,400 |
Nov 27, 2023 | 12.00 | 12.64 | 12.00 | 12.44 | 12.38 | 35,600 |
Nov 24, 2023 | 12.88 | 12.98 | 12.52 | 12.57 | 12.51 | 27,600 |
Nov 22, 2023 | 12.55 | 12.90 | 12.47 | 12.77 | 12.70 | 56,800 |
Nov 21, 2023 | 12.38 | 12.78 | 12.35 | 12.44 | 12.38 | 48,400 |
Nov 20, 2023 | 11.99 | 12.40 | 11.68 | 12.40 | 12.34 | 14,600 |
Nov 17, 2023 | 11.47 | 12.00 | 11.47 | 12.00 | 11.94 | 38,600 |
Nov 16, 2023 | 11.95 | 11.97 | 11.25 | 11.48 | 11.42 | 23,200 |
Nov 15, 2023 | 11.99 | 12.13 | 11.60 | 12.13 | 12.06 | 11,400 |
Nov 14, 2023 | 11.85 | 12.00 | 10.90 | 11.84 | 11.77 | 25,200 |
Nov 13, 2023 | 12.06 | 12.06 | 11.61 | 11.85 | 11.79 | 16,400 |
Nov 10, 2023 | 12.50 | 12.50 | 11.40 | 12.00 | 11.94 | 41,200 |
Nov 09, 2023 | 10.40 | 12.40 | 10.25 | 12.40 | 12.34 | 56,400 |
Nov 08, 2023 | 9.73 | 10.02 | 9.43 | 9.67 | 9.62 | 38,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |