Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 45.24 | 47.08 | 45.24 | 46.63 | 46.63 | 9,302 |
May 23, 2024 | 45.48 | 46.23 | 45.25 | 45.79 | 45.79 | 19,753 |
May 22, 2024 | 46.17 | 46.17 | 43.78 | 44.43 | 44.43 | 18,356 |
May 21, 2024 | 45.11 | 45.80 | 45.01 | 45.15 | 45.15 | 23,473 |
May 20, 2024 | 43.40 | 45.95 | 43.40 | 44.27 | 44.27 | 35,449 |
May 17, 2024 | 42.14 | 42.70 | 41.68 | 42.21 | 42.21 | 13,444 |
May 16, 2024 | 42.30 | 43.30 | 42.20 | 42.90 | 42.90 | 13,160 |
May 15, 2024 | 42.70 | 42.70 | 41.36 | 41.80 | 41.80 | 19,803 |
May 14, 2024 | 42.02 | 43.12 | 42.00 | 42.73 | 42.73 | 31,258 |
May 13, 2024 | 39.54 | 41.53 | 39.54 | 41.04 | 41.04 | 21,108 |
May 10, 2024 | 39.26 | 40.78 | 39.26 | 40.06 | 40.06 | 28,409 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 36.16 | 39.28 | 36.16 | 38.81 | 38.81 | 10,198 |
May 07, 2024 | 35.83 | 36.77 | 35.60 | 36.43 | 36.43 | 11,173 |
May 03, 2024 | 33.49 | 39.55 | 33.49 | 39.01 | 39.01 | 74,040 |
May 02, 2024 | 34.23 | 34.23 | 32.51 | 32.51 | 32.51 | 8,454 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 33.20 | 34.45 | 32.71 | 34.45 | 34.45 | 24,715 |
Apr 29, 2024 | 31.80 | 33.43 | 31.19 | 33.00 | 33.00 | 42,823 |
Apr 26, 2024 | 27.29 | 32.44 | 26.23 | 26.82 | 26.82 | 147,601 |
Apr 25, 2024 | 31.57 | 32.99 | 29.75 | 30.55 | 30.55 | 105,530 |
Apr 24, 2024 | 31.59 | 32.84 | 31.58 | 31.98 | 31.98 | 31,043 |
Apr 23, 2024 | 30.80 | 32.15 | 30.80 | 31.59 | 31.59 | 33,049 |
Apr 22, 2024 | 31.05 | 31.18 | 30.57 | 30.64 | 30.64 | 18,517 |
Apr 19, 2024 | 30.41 | 30.75 | 29.87 | 30.48 | 30.48 | 16,407 |
Apr 18, 2024 | 31.23 | 31.35 | 30.01 | 30.57 | 30.57 | 37,433 |
Apr 17, 2024 | 31.07 | 31.71 | 30.42 | 30.81 | 30.81 | 66,073 |
Apr 16, 2024 | 29.40 | 31.07 | 29.14 | 30.72 | 30.72 | 83,154 |
Apr 15, 2024 | 31.83 | 31.83 | 30.09 | 30.09 | 30.09 | 53,168 |
Apr 12, 2024 | 33.00 | 34.20 | 31.81 | 33.99 | 33.99 | 41,444 |
Apr 11, 2024 | 31.11 | 31.74 | 30.29 | 30.91 | 30.91 | 63,952 |
Apr 10, 2024 | 32.30 | 32.54 | 30.57 | 30.84 | 30.84 | 81,022 |
Apr 09, 2024 | 30.75 | 32.00 | 30.40 | 30.87 | 30.87 | 34,078 |
Apr 08, 2024 | 31.45 | 31.99 | 30.92 | 31.10 | 31.10 | 48,577 |
Apr 05, 2024 | 33.71 | 33.82 | 32.05 | 33.11 | 33.11 | 68,956 |
Apr 04, 2024 | 32.62 | 34.63 | 32.62 | 34.14 | 34.14 | 43,968 |
Apr 03, 2024 | 33.50 | 33.51 | 32.71 | 33.49 | 33.49 | 21,254 |
Apr 02, 2024 | 33.01 | 34.41 | 32.22 | 32.61 | 32.61 | 54,162 |
Mar 28, 2024 | 33.01 | 33.14 | 31.96 | 32.16 | 32.16 | 31,219 |
Mar 27, 2024 | 31.71 | 32.92 | 31.48 | 32.53 | 32.53 | 30,444 |
Mar 26, 2024 | 30.28 | 31.60 | 30.25 | 31.60 | 31.60 | 60,448 |
Mar 25, 2024 | 30.49 | 31.83 | 30.10 | 30.94 | 30.94 | 49,760 |
Mar 22, 2024 | 28.65 | 30.87 | 28.65 | 29.30 | 29.30 | 53,791 |
Mar 21, 2024 | 28.95 | 29.54 | 28.76 | 29.08 | 29.08 | 81,482 |
Mar 20, 2024 | 26.76 | 27.83 | 26.76 | 27.64 | 27.64 | 56,745 |
Mar 19, 2024 | 26.30 | 27.13 | 25.91 | 26.35 | 26.35 | 26,158 |
Mar 18, 2024 | 26.94 | 26.94 | 26.18 | 26.48 | 26.48 | 41,330 |
Mar 15, 2024 | 27.51 | 27.73 | 26.84 | 26.84 | 26.84 | 19,198 |
Mar 14, 2024 | 29.50 | 29.55 | 27.85 | 27.85 | 27.85 | 35,187 |
Mar 13, 2024 | 29.33 | 29.70 | 29.18 | 29.42 | 29.42 | 57,454 |
Mar 12, 2024 | 30.26 | 30.42 | 29.83 | 30.30 | 30.30 | 6,523 |
Mar 11, 2024 | 30.11 | 30.18 | 29.20 | 29.44 | 29.44 | 31,439 |
Mar 08, 2024 | 30.02 | 31.19 | 30.02 | 30.57 | 30.57 | 19,294 |
Mar 07, 2024 | 30.40 | 31.04 | 29.33 | 30.55 | 30.55 | 41,434 |
Mar 06, 2024 | 32.25 | 32.39 | 31.38 | 32.02 | 32.02 | 25,625 |
Mar 05, 2024 | 32.12 | 32.67 | 32.08 | 32.21 | 32.21 | 66,565 |
Mar 04, 2024 | 32.98 | 34.89 | 32.09 | 32.20 | 32.20 | 63,714 |
Mar 01, 2024 | 31.98 | 33.20 | 31.84 | 32.34 | 32.34 | 89,323 |
Feb 29, 2024 | 33.13 | 33.13 | 30.81 | 31.62 | 31.62 | 77,678 |
Feb 28, 2024 | 32.84 | 32.96 | 32.11 | 32.96 | 32.96 | 28,446 |
Feb 27, 2024 | 32.60 | 33.33 | 32.60 | 32.84 | 32.84 | 44,768 |
Feb 26, 2024 | 34.01 | 34.01 | 32.54 | 32.57 | 32.57 | 28,516 |
Feb 23, 2024 | 34.74 | 34.91 | 33.70 | 34.12 | 34.12 | 96,910 |
Feb 22, 2024 | 33.98 | 35.74 | 33.72 | 35.02 | 35.02 | 92,584 |
Feb 21, 2024 | 31.99 | 34.11 | 31.99 | 33.38 | 33.38 | 63,134 |
Feb 20, 2024 | 32.80 | 33.00 | 32.46 | 32.51 | 32.51 | 66,745 |
Feb 19, 2024 | 32.49 | 32.62 | 31.85 | 32.35 | 32.35 | 34,482 |
Feb 16, 2024 | 33.29 | 34.70 | 33.19 | 33.86 | 33.86 | 77,683 |
Feb 15, 2024 | 34.85 | 34.85 | 32.34 | 32.97 | 32.97 | 253,865 |
Feb 14, 2024 | 35.07 | 35.38 | 32.46 | 33.99 | 33.99 | 51,353 |
Feb 13, 2024 | 35.23 | 37.91 | 34.76 | 36.13 | 36.13 | 144,267 |
Feb 12, 2024 | 34.48 | 36.76 | 33.27 | 35.76 | 35.76 | 343,687 |
Feb 09, 2024 | 27.78 | 32.33 | 27.78 | 31.23 | 31.23 | 164,135 |
Feb 08, 2024 | 21.88 | 23.28 | 21.50 | 23.11 | 23.11 | 137,742 |
Feb 07, 2024 | 21.80 | 21.89 | 21.39 | 21.62 | 21.62 | 72,654 |
Feb 06, 2024 | 21.00 | 21.75 | 20.68 | 21.51 | 21.51 | 77,575 |
Feb 05, 2024 | 21.15 | 21.29 | 20.66 | 21.14 | 21.14 | 52,232 |
Feb 02, 2024 | 21.69 | 21.89 | 20.62 | 20.70 | 20.70 | 33,714 |
Feb 01, 2024 | 21.93 | 22.15 | 21.24 | 21.35 | 21.35 | 46,811 |
Jan 31, 2024 | 20.85 | 22.14 | 20.85 | 21.91 | 21.91 | 42,233 |
Jan 30, 2024 | 21.50 | 22.18 | 20.92 | 21.20 | 21.20 | 73,595 |
Jan 29, 2024 | 22.11 | 22.53 | 21.72 | 22.50 | 22.50 | 35,790 |
Jan 26, 2024 | 22.08 | 22.70 | 22.08 | 22.55 | 22.55 | 64,750 |
Jan 25, 2024 | 21.99 | 22.82 | 21.99 | 22.82 | 22.82 | 29,070 |
Jan 24, 2024 | 21.96 | 22.55 | 21.94 | 22.14 | 22.14 | 49,256 |
Jan 23, 2024 | 21.30 | 21.60 | 20.98 | 21.06 | 21.06 | 30,997 |
Jan 22, 2024 | 21.92 | 21.92 | 20.63 | 21.39 | 21.39 | 45,730 |
Jan 19, 2024 | 22.64 | 22.64 | 21.28 | 21.40 | 21.40 | 187,623 |
Jan 18, 2024 | 21.40 | 22.46 | 21.30 | 21.40 | 21.40 | 46,477 |
Jan 17, 2024 | 21.65 | 21.84 | 21.31 | 21.50 | 21.50 | 129,016 |
Jan 16, 2024 | 23.18 | 23.32 | 22.24 | 22.56 | 22.56 | 67,206 |
Jan 15, 2024 | 24.24 | 24.24 | 23.14 | 23.40 | 23.40 | 78,961 |
Jan 12, 2024 | 23.52 | 24.35 | 23.46 | 23.80 | 23.80 | 68,795 |
Jan 11, 2024 | 23.90 | 23.90 | 23.05 | 23.05 | 23.05 | 35,390 |
Jan 10, 2024 | 24.36 | 24.36 | 23.29 | 23.43 | 23.43 | 53,686 |
Jan 09, 2024 | 25.12 | 25.49 | 23.85 | 24.35 | 24.35 | 60,591 |
Jan 08, 2024 | 23.86 | 25.01 | 23.11 | 24.93 | 24.93 | 129,075 |
Jan 05, 2024 | 23.44 | 23.79 | 23.13 | 23.57 | 23.57 | 41,364 |
Jan 04, 2024 | 23.81 | 23.81 | 23.24 | 23.46 | 23.46 | 110,077 |
Jan 03, 2024 | 24.72 | 25.05 | 23.39 | 23.64 | 23.64 | 242,402 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |