Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 34,973 |
May 09, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 14,156 |
May 08, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 23,421 |
May 07, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 19,909 |
May 06, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 90,795 |
May 03, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 164,764 |
May 02, 2024 | 16.81 | 16.85 | 16.81 | 16.85 | 16.85 | 528,642 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 46,845 |
Apr 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 480,735 |
Apr 26, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 118,298 |
Apr 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 32,384 |
Apr 24, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 21,579 |
Apr 23, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 36,403 |
Apr 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 40,087 |
Apr 19, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 33,416 |
Apr 18, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 84,969 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 146,986 |
Apr 15, 2024 | 14.68 | 15.26 | 14.68 | 15.26 | 15.26 | 456,090 |
Apr 12, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 52,166 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 47,917 |
Apr 09, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 465,530 |
Apr 08, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 674,384 |
Apr 05, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 61,576 |
Apr 04, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 44,587 |
Apr 03, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 158,655 |
Apr 02, 2024 | 10.52 | 11.62 | 10.52 | 11.62 | 11.62 | 533,392 |
Apr 01, 2024 | 10.29 | 11.37 | 10.29 | 11.07 | 11.07 | 1,924,773 |
Mar 28, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 261,803 |
Mar 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 151,105 |
Mar 26, 2024 | 12.39 | 12.39 | 11.99 | 11.99 | 11.99 | 229,510 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 12.62 | 13.25 | 12.62 | 12.62 | 12.62 | 489,877 |
Mar 21, 2024 | 14.66 | 14.66 | 13.28 | 13.28 | 13.28 | 676,397 |
Mar 20, 2024 | 13.60 | 13.97 | 13.50 | 13.97 | 13.97 | 205,339 |
Mar 19, 2024 | 12.86 | 13.65 | 12.86 | 13.31 | 13.31 | 413,963 |
Mar 18, 2024 | 14.24 | 14.79 | 13.53 | 13.53 | 13.53 | 434,292 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 108,212 |
Mar 13, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 127,051 |
Mar 12, 2024 | 17.45 | 17.45 | 16.58 | 16.58 | 16.58 | 84,918 |
Mar 11, 2024 | 18.36 | 18.36 | 17.45 | 17.45 | 17.45 | 306,154 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 18.35 | 19.05 | 18.15 | 18.36 | 18.36 | 323,413 |
Mar 06, 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | 185,867 |
Mar 05, 2024 | 20.83 | 20.84 | 19.80 | 20.10 | 20.10 | 204,116 |
Mar 04, 2024 | 21.66 | 21.66 | 20.56 | 20.84 | 20.84 | 186,645 |
Mar 01, 2024 | 22.09 | 22.39 | 20.90 | 21.39 | 21.39 | 272,738 |
Feb 29, 2024 | 23.00 | 23.00 | 21.74 | 21.98 | 21.98 | 248,188 |
Feb 28, 2024 | 23.70 | 23.70 | 22.50 | 22.88 | 22.88 | 202,492 |
Feb 27, 2024 | 24.00 | 24.00 | 23.05 | 23.38 | 23.38 | 122,749 |
Feb 26, 2024 | 24.41 | 24.60 | 23.20 | 24.03 | 24.03 | 301,142 |
Feb 23, 2024 | 24.89 | 24.89 | 23.76 | 24.32 | 24.32 | 162,960 |
Feb 22, 2024 | 24.10 | 24.65 | 23.61 | 24.51 | 24.51 | 410,043 |
Feb 21, 2024 | 24.49 | 24.70 | 23.90 | 24.11 | 24.11 | 326,869 |
Feb 20, 2024 | 25.25 | 25.40 | 24.10 | 24.39 | 24.39 | 268,883 |
Feb 16, 2024 | 24.05 | 25.71 | 24.05 | 24.70 | 24.70 | 337,890 |
Feb 15, 2024 | 26.67 | 26.67 | 24.91 | 25.31 | 25.31 | 172,947 |
Feb 14, 2024 | 25.52 | 25.52 | 24.80 | 25.40 | 25.40 | 383,366 |
Feb 13, 2024 | 24.28 | 25.95 | 24.13 | 24.31 | 24.31 | 102,649 |
Feb 12, 2024 | 26.65 | 27.15 | 25.32 | 25.40 | 25.40 | 95,521 |
Feb 09, 2024 | 27.34 | 27.34 | 26.11 | 26.65 | 26.65 | 108,562 |
Feb 08, 2024 | 27.40 | 27.40 | 26.20 | 26.94 | 26.94 | 222,362 |
Feb 07, 2024 | 27.46 | 27.46 | 25.90 | 26.64 | 26.64 | 75,251 |
Feb 06, 2024 | 27.02 | 27.39 | 26.00 | 26.92 | 26.92 | 251,509 |
Feb 05, 2024 | 27.95 | 27.95 | 27.00 | 27.07 | 27.07 | 137,059 |
Feb 02, 2024 | 27.20 | 27.98 | 26.99 | 27.36 | 27.36 | 106,862 |
Feb 01, 2024 | 27.20 | 27.55 | 26.55 | 27.12 | 27.12 | 102,921 |
Jan 31, 2024 | 27.05 | 27.70 | 26.70 | 26.86 | 26.86 | 96,148 |
Jan 30, 2024 | 27.49 | 27.90 | 27.00 | 27.23 | 27.23 | 75,542 |
Jan 29, 2024 | 27.95 | 27.96 | 26.00 | 27.10 | 27.10 | 89,794 |
Jan 26, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jan 25, 2024 | 28.00 | 28.00 | 27.01 | 27.36 | 27.36 | 61,735 |
Jan 24, 2024 | 28.68 | 28.70 | 26.60 | 27.48 | 27.48 | 81,004 |
Jan 23, 2024 | 29.52 | 29.52 | 27.50 | 27.98 | 27.98 | 344,843 |
Jan 22, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Jan 19, 2024 | 25.60 | 26.80 | 25.55 | 26.80 | 26.80 | 271,957 |
Jan 18, 2024 | 26.15 | 26.15 | 24.98 | 25.53 | 25.53 | 381,571 |
Jan 17, 2024 | 25.78 | 27.49 | 25.78 | 26.29 | 26.29 | 589,218 |
Jan 16, 2024 | 27.13 | 28.20 | 27.13 | 27.13 | 27.13 | 738,924 |
Jan 12, 2024 | 27.69 | 31.90 | 27.69 | 30.05 | 30.05 | 4,129,770 |
Jan 11, 2024 | 30.76 | 31.90 | 30.76 | 30.76 | 30.76 | 1,892,337 |
Jan 10, 2024 | 37.05 | 37.97 | 34.17 | 34.17 | 34.17 | 7,779,158 |
Jan 09, 2024 | 43.40 | 45.00 | 36.10 | 37.96 | 37.96 | 2,094,119 |
Jan 08, 2024 | 46.11 | 47.00 | 41.45 | 42.44 | 42.44 | 1,502,461 |
Jan 05, 2024 | 46.70 | 46.70 | 45.10 | 46.11 | 46.11 | 180,245 |
Jan 04, 2024 | 45.50 | 46.71 | 45.50 | 46.09 | 46.09 | 214,071 |
Jan 03, 2024 | 46.89 | 47.30 | 45.10 | 46.85 | 46.85 | 196,378 |
Jan 02, 2024 | 48.18 | 48.18 | 45.06 | 46.91 | 46.91 | 278,289 |
Dec 29, 2023 | 46.50 | 47.80 | 37.00 | 46.80 | 46.80 | 2,876,856 |
Dec 28, 2023 | 47.55 | 49.90 | 44.90 | 46.25 | 46.25 | 402,190 |
Dec 27, 2023 | 60.00 | 60.20 | 48.26 | 48.30 | 48.30 | 1,641,160 |
Dec 26, 2023 | 62.00 | 62.00 | 57.99 | 60.32 | 60.32 | 215,180 |
Dec 22, 2023 | 62.37 | 63.62 | 60.00 | 62.01 | 62.01 | 554,853 |
Dec 21, 2023 | 61.90 | 62.00 | 60.00 | 61.45 | 61.45 | 307,565 |
Dec 20, 2023 | 64.00 | 64.85 | 60.00 | 61.61 | 61.61 | 301,647 |
Dec 19, 2023 | 65.00 | 65.70 | 62.00 | 62.90 | 62.90 | 341,738 |
Dec 18, 2023 | 67.78 | 67.78 | 60.55 | 62.45 | 62.45 | 520,142 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |