Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
May 14, 2024 | 36.0000 | 36.4450 | 35.2500 | 35.5000 | 35.5000 | 112,759 |
May 13, 2024 | 36.0000 | 36.6500 | 35.6000 | 36.0000 | 36.0000 | 121,517 |
May 10, 2024 | 34.0000 | 36.8700 | 34.6000 | 36.0000 | 36.0000 | 338,023 |
May 09, 2024 | 33.5000 | 34.5000 | 33.1100 | 34.0000 | 34.0000 | 302,236 |
May 08, 2024 | 33.5000 | 33.9590 | 33.1000 | 33.5000 | 33.5000 | 191,132 |
May 07, 2024 | 32.5000 | 34.0000 | 33.0000 | 33.5000 | 33.5000 | 665,264 |
May 06, 2024 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | - |
May 03, 2024 | 32.5000 | 32.3660 | 31.6660 | 32.5000 | 32.5000 | 249,180 |
May 02, 2024 | 32.5000 | 32.4880 | 31.7550 | 32.5000 | 32.5000 | 84,748 |
Apr 30, 2024 | 32.9000 | 33.7500 | 32.6250 | 33.3000 | 33.3000 | 294,909 |
Apr 29, 2024 | 32.0000 | 33.8000 | 32.0000 | 32.9000 | 32.9000 | 262,280 |
Apr 26, 2024 | 31.5000 | 33.7500 | 31.6250 | 32.0000 | 32.0000 | 191,939 |
Apr 25, 2024 | 32.0000 | 32.7400 | 31.1250 | 31.5000 | 31.5000 | 116,784 |
Apr 24, 2024 | 32.0000 | 32.8750 | 31.2500 | 32.0000 | 32.0000 | 179,839 |
Apr 23, 2024 | 32.0000 | 32.7000 | 30.2000 | 32.0000 | 32.0000 | 382,432 |
Apr 22, 2024 | 33.5000 | 33.3500 | 32.0400 | 33.0000 | 33.0000 | 468,310 |
Apr 19, 2024 | 33.5000 | 33.4000 | 33.0000 | 33.5000 | 33.5000 | 439,311 |
Apr 18, 2024 | 33.5000 | 33.4700 | 33.0100 | 33.5000 | 33.5000 | 498,193 |
Apr 17, 2024 | 33.7500 | 33.5000 | 33.0000 | 33.5000 | 33.5000 | 420,400 |
Apr 16, 2024 | 34.8000 | 33.9980 | 31.7500 | 33.2500 | 33.2500 | 885,486 |
Apr 15, 2024 | 36.2500 | 36.6250 | 34.8240 | 35.0000 | 35.0000 | 367,350 |
Apr 12, 2024 | 34.5000 | 36.7000 | 34.5000 | 36.2500 | 36.2500 | 440,646 |
Apr 11, 2024 | 34.2500 | 34.3000 | 33.1100 | 34.1000 | 34.1000 | 483,065 |
Apr 10, 2024 | 35.0000 | 35.1480 | 33.5000 | 34.2500 | 34.2500 | 1,149,449 |
Apr 09, 2024 | 35.0000 | 35.7000 | 34.0200 | 35.0000 | 35.0000 | 657,203 |
Apr 08, 2024 | 34.2500 | 36.4000 | 34.2500 | 35.0000 | 35.0000 | 737,145 |
Apr 05, 2024 | 34.0000 | 35.0000 | 32.8250 | 34.2500 | 34.2500 | 549,358 |
Apr 04, 2024 | 33.0000 | 34.6400 | 33.2500 | 34.0000 | 34.0000 | 729,428 |
Apr 03, 2024 | 33.0000 | 34.0000 | 32.5520 | 33.0000 | 33.0000 | 350,591 |
Apr 02, 2024 | 31.0000 | 33.9000 | 31.2550 | 33.0000 | 33.0000 | 462,262 |
Mar 28, 2024 | 30.7500 | 31.9000 | 30.3750 | 31.0000 | 31.0000 | 341,585 |
Mar 27, 2024 | 29.7000 | 31.9400 | 28.8400 | 30.7500 | 30.7500 | 493,423 |
Mar 26, 2024 | 30.0000 | 31.0000 | 28.5000 | 30.0000 | 30.0000 | 426,999 |
Mar 25, 2024 | 30.5000 | 30.5000 | 29.0000 | 30.0000 | 30.0000 | 314,134 |
Mar 22, 2024 | 30.5000 | 30.8990 | 29.1000 | 30.5000 | 30.5000 | 176,465 |
Mar 21, 2024 | 29.7000 | 31.6000 | 29.7500 | 30.5000 | 30.5000 | 445,543 |
Mar 20, 2024 | 29.5000 | 29.7000 | 28.3030 | 29.5000 | 29.5000 | 67,406 |
Mar 19, 2024 | 29.5000 | 29.7500 | 28.3000 | 29.5000 | 29.5000 | 33,963 |
Mar 18, 2024 | 29.5000 | 30.0000 | 28.2580 | 29.5000 | 29.5000 | 75,110 |
Mar 15, 2024 | 29.5000 | 30.6400 | 28.0000 | 29.5000 | 29.5000 | 178,768 |
Mar 14, 2024 | 29.5000 | 30.7500 | 28.6550 | 29.5000 | 29.5000 | 60,364 |
Mar 13, 2024 | 30.0000 | 31.0000 | 28.3780 | 30.0000 | 30.0000 | 163,150 |
Mar 12, 2024 | 30.2500 | 30.8500 | 29.7500 | 30.0000 | 30.0000 | 47,130 |
Mar 11, 2024 | 30.5000 | 31.4400 | 30.2500 | 30.2500 | 30.2500 | 189,392 |
Mar 08, 2024 | 29.5000 | 31.5000 | 29.5000 | 30.5000 | 30.5000 | 585,581 |
Mar 07, 2024 | 28.0000 | 29.9750 | 27.4400 | 29.5000 | 29.5000 | 1,141,779 |
Mar 06, 2024 | 27.2500 | 28.1250 | 26.2220 | 28.0000 | 28.0000 | 468,674 |
Mar 05, 2024 | 25.7500 | 27.9000 | 26.3050 | 27.2500 | 27.2500 | 298,473 |
Mar 04, 2024 | 24.0000 | 26.4000 | 23.0000 | 25.5000 | 25.5000 | 442,034 |
Mar 01, 2024 | 24.1000 | 24.9700 | 23.7000 | 24.8000 | 24.8000 | 689,841 |
Feb 29, 2024 | 24.1000 | 24.1250 | 23.5000 | 24.1000 | 24.1000 | 352,416 |
Feb 28, 2024 | 24.0000 | 23.7200 | 23.5000 | 24.0000 | 24.0000 | 43,129 |
Feb 27, 2024 | 23.8000 | 23.8750 | 23.5000 | 24.0000 | 24.0000 | 146,303 |
Feb 26, 2024 | 24.2500 | 24.3000 | 23.0750 | 23.8000 | 23.8000 | 286,023 |
Feb 23, 2024 | 24.5000 | 24.0000 | 23.5000 | 24.2500 | 24.2500 | 63,212 |
Feb 22, 2024 | 24.5000 | 24.6900 | 24.0000 | 24.5000 | 24.5000 | 27,454 |
Feb 21, 2024 | 25.2500 | 24.9900 | 23.7500 | 24.2500 | 24.2500 | 555,490 |
Feb 20, 2024 | 25.2500 | 25.5000 | 25.2500 | 25.2500 | 25.2500 | 3,615 |
Feb 19, 2024 | 25.5000 | 25.0000 | 24.3060 | 25.2500 | 25.2500 | 101,006 |
Feb 16, 2024 | 25.5000 | 25.9000 | 24.7200 | 25.5000 | 25.5000 | 121,144 |
Feb 15, 2024 | 23.7500 | 26.2000 | 23.3750 | 25.5000 | 25.5000 | 407,342 |
Feb 14, 2024 | 24.2500 | 24.3950 | 23.2500 | 23.7500 | 23.7500 | 105,962 |
Feb 13, 2024 | 25.2500 | 25.0750 | 24.0000 | 24.2500 | 24.2500 | 271,613 |
Feb 12, 2024 | 26.5000 | 26.0980 | 24.5000 | 25.2500 | 25.2500 | 355,567 |
Feb 09, 2024 | 26.5000 | 26.6900 | 25.6700 | 26.5000 | 26.5000 | 107,249 |
Feb 08, 2024 | 26.5000 | 26.6980 | 25.6600 | 26.5000 | 26.5000 | 29,170 |
Feb 07, 2024 | 26.5000 | 26.7500 | 25.6000 | 26.5000 | 26.5000 | 17,336 |
Feb 06, 2024 | 26.5000 | 26.8720 | 25.7500 | 26.5000 | 26.5000 | 87,723 |
Feb 05, 2024 | 26.7500 | 27.4500 | 25.6000 | 26.5000 | 26.5000 | 200,832 |
Feb 02, 2024 | 26.7500 | 27.4980 | 26.5100 | 26.7500 | 26.7500 | 37,354 |
Feb 01, 2024 | 27.0000 | 26.7500 | 26.5000 | 26.5000 | 26.5000 | 13,604 |
Jan 31, 2024 | 27.0000 | 27.6500 | 26.0000 | 27.0000 | 27.0000 | 264,731 |
Jan 30, 2024 | 27.0000 | 27.0000 | 26.0000 | 27.0000 | 27.0000 | 242,999 |
Jan 29, 2024 | 27.0000 | 26.8020 | 26.0000 | 27.0000 | 27.0000 | 64,585 |
Jan 26, 2024 | 27.0000 | 28.0000 | 26.7020 | 27.0000 | 27.0000 | 48,363 |
Jan 25, 2024 | 27.0000 | 26.6520 | 26.6200 | 27.0000 | 27.0000 | 81,235 |
Jan 24, 2024 | 27.0000 | 27.6890 | 26.5000 | 27.0000 | 27.0000 | 109,370 |
Jan 23, 2024 | 27.0000 | 27.3000 | 26.3110 | 27.0000 | 27.0000 | 148,152 |
Jan 22, 2024 | 26.5000 | 27.5000 | 26.1750 | 27.0000 | 27.0000 | 100,780 |
Jan 19, 2024 | 27.0000 | 26.9500 | 26.1250 | 26.5000 | 26.5000 | 156,034 |
Jan 18, 2024 | 27.2500 | 27.2400 | 26.0000 | 27.0000 | 27.0000 | 298,679 |
Jan 17, 2024 | 28.2500 | 27.5000 | 26.5100 | 27.2500 | 27.2500 | 61,185 |
Jan 16, 2024 | 28.2500 | 27.6250 | 27.5000 | 28.2500 | 28.2500 | 60,017 |
Jan 15, 2024 | 28.0250 | 28.7300 | 27.7700 | 28.2500 | 28.2500 | 95,515 |
Jan 12, 2024 | 27.5000 | 28.7500 | 27.6900 | 28.0000 | 28.0000 | 76,782 |
Jan 11, 2024 | 27.5000 | 28.0000 | 27.5600 | 27.5000 | 27.5000 | 39,308 |
Jan 10, 2024 | 27.5000 | 28.0000 | 27.3700 | 27.5000 | 27.5000 | 83,848 |
Jan 09, 2024 | 27.7500 | 27.3500 | 27.3500 | 27.5000 | 27.5000 | 237,281 |
Jan 08, 2024 | 28.0000 | 27.5630 | 27.5000 | 27.7500 | 27.7500 | 101,853 |
Jan 05, 2024 | 29.0000 | 28.6400 | 27.5000 | 28.0000 | 28.0000 | 212,095 |
Jan 04, 2024 | 29.0000 | 28.9500 | 28.0250 | 29.0000 | 29.0000 | 173,165 |
Jan 03, 2024 | 29.5000 | 29.9000 | 28.0200 | 29.0000 | 29.0000 | 179,757 |
Jan 02, 2024 | 29.5000 | 31.0000 | 28.6330 | 29.5000 | 29.5000 | 389,934 |
Dec 29, 2023 | 29.5000 | 30.8500 | 29.1500 | 29.5000 | 29.5000 | 184,457 |
Dec 28, 2023 | 29.0000 | 31.0000 | 28.1520 | 29.5000 | 29.5000 | 112,241 |
Dec 27, 2023 | 28.0000 | 30.5000 | 28.1520 | 29.0000 | 29.0000 | 318,795 |
Dec 22, 2023 | 26.7500 | 29.3990 | 28.0000 | 28.0000 | 28.0000 | 323,238 |
Dec 21, 2023 | 26.7500 | 28.0000 | 25.5000 | 26.7500 | 26.7500 | 81,272 |
Dec 20, 2023 | 26.7500 | 28.0000 | 27.0000 | 26.7500 | 26.7500 | 36,148 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |