Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 39,466 |
May 09, 2024 | 16.75 | 17.00 | 15.97 | 16.00 | 16.00 | 113,159 |
May 08, 2024 | 16.75 | 16.72 | 16.20 | 16.75 | 16.75 | 22,493 |
May 07, 2024 | 16.75 | 16.67 | 16.50 | 16.75 | 16.75 | 136,274 |
May 03, 2024 | 16.75 | 16.79 | 16.55 | 16.75 | 16.75 | 134,637 |
May 02, 2024 | 17.00 | 17.50 | 16.50 | 16.75 | 16.75 | 403,033 |
May 01, 2024 | 20.50 | 21.00 | 16.50 | 17.00 | 17.00 | 1,632,781 |
Apr 30, 2024 | 31.00 | 31.50 | 29.00 | 31.00 | 31.00 | 15,896 |
Apr 29, 2024 | 31.50 | 31.95 | 30.00 | 31.00 | 31.00 | 64,111 |
Apr 26, 2024 | 31.50 | 31.99 | 31.02 | 31.50 | 31.50 | 13,008 |
Apr 25, 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 64,458 |
Apr 24, 2024 | 31.50 | 33.00 | 31.00 | 31.50 | 31.50 | 30,521 |
Apr 23, 2024 | 29.50 | 32.00 | 29.00 | 31.50 | 31.50 | 85,378 |
Apr 22, 2024 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 73,546 |
Apr 19, 2024 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | 25,987 |
Apr 18, 2024 | 28.50 | 29.50 | 28.00 | 29.50 | 29.50 | 57,713 |
Apr 17, 2024 | 28.50 | 28.99 | 28.00 | 28.50 | 28.50 | 15,730 |
Apr 16, 2024 | 28.80 | 28.99 | 28.00 | 28.50 | 28.50 | 4,202 |
Apr 15, 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | 1,855 |
Apr 12, 2024 | 28.80 | 29.00 | 28.82 | 28.80 | 28.80 | 3,941 |
Apr 11, 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 26,213 |
Apr 10, 2024 | 28.80 | 28.90 | 28.60 | 28.80 | 28.80 | 1,061 |
Apr 09, 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 13,232 |
Apr 08, 2024 | 28.80 | 30.00 | 28.00 | 28.80 | 28.80 | 31,544 |
Apr 05, 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 6,424 |
Apr 04, 2024 | 28.80 | 28.90 | 28.76 | 28.80 | 28.80 | 107,611 |
Apr 03, 2024 | 28.50 | 29.00 | 28.60 | 28.80 | 28.80 | 79,532 |
Apr 02, 2024 | 28.50 | 29.00 | 28.04 | 28.50 | 28.50 | 73,426 |
Mar 28, 2024 | 28.50 | 29.00 | 28.17 | 28.50 | 28.50 | 114,285 |
Mar 27, 2024 | 29.50 | 30.00 | 28.75 | 28.50 | 28.50 | 11,209 |
Mar 26, 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 1,033,291 |
Mar 25, 2024 | 29.80 | 30.00 | 29.60 | 29.50 | 29.50 | 10,832 |
Mar 22, 2024 | 29.80 | 29.80 | 29.00 | 29.80 | 29.80 | 771,759 |
Mar 21, 2024 | 29.80 | 29.63 | 29.40 | 29.80 | 29.80 | 861,569 |
Mar 20, 2024 | 30.30 | 31.00 | 29.60 | 29.80 | 29.80 | 224,226 |
Mar 19, 2024 | 28.50 | 30.00 | 28.17 | 30.30 | 30.30 | 58,673 |
Mar 18, 2024 | 31.00 | 32.00 | 28.05 | 28.50 | 28.50 | 69,146 |
Mar 15, 2024 | 31.00 | 31.24 | 29.04 | 30.00 | 30.00 | 39,381 |
Mar 14, 2024 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 19,900 |
Mar 13, 2024 | 33.50 | 33.00 | 30.00 | 30.00 | 30.00 | 138,613 |
Mar 12, 2024 | 33.50 | 33.38 | 33.00 | 33.50 | 33.50 | 17,312 |
Mar 11, 2024 | 33.50 | 33.99 | 33.00 | 33.50 | 33.50 | 50,290 |
Mar 08, 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 1,643 |
Mar 07, 2024 | 35.50 | 36.00 | 33.00 | 33.50 | 33.50 | 75,163 |
Mar 06, 2024 | 35.50 | 36.00 | 34.66 | 35.50 | 35.50 | 10,561 |
Mar 05, 2024 | 35.50 | 35.09 | 35.00 | 35.50 | 35.50 | 2,971 |
Mar 04, 2024 | 35.50 | 35.19 | 34.02 | 35.50 | 35.50 | 11,011 |
Mar 01, 2024 | 35.50 | 35.19 | 35.19 | 35.50 | 35.50 | 784 |
Feb 29, 2024 | 35.50 | 35.24 | 34.93 | 35.50 | 35.50 | 12,970 |
Feb 28, 2024 | 35.50 | 35.44 | 35.00 | 35.50 | 35.50 | 5,509 |
Feb 27, 2024 | 35.50 | 36.00 | 35.03 | 35.50 | 35.50 | 2,928 |
Feb 26, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Feb 23, 2024 | 35.50 | 36.00 | 35.01 | 35.50 | 35.50 | 9,332 |
Feb 22, 2024 | 35.50 | 35.25 | 35.00 | 35.50 | 35.50 | 1,401 |
Feb 21, 2024 | 35.50 | 35.65 | 35.25 | 35.50 | 35.50 | 75,765 |
Feb 20, 2024 | 35.50 | 35.90 | 35.60 | 35.50 | 35.50 | 1,019 |
Feb 19, 2024 | 35.50 | 35.97 | 35.50 | 35.50 | 35.50 | 22,194 |
Feb 16, 2024 | 37.30 | 37.60 | 35.94 | 35.50 | 35.50 | 101,665 |
Feb 15, 2024 | 37.30 | 37.60 | 37.00 | 37.00 | 37.00 | 21,203 |
Feb 14, 2024 | 37.30 | 37.45 | 37.25 | 37.30 | 37.30 | 4,366 |
Feb 13, 2024 | 38.00 | 37.50 | 37.45 | 37.30 | 37.30 | 8,788 |
Feb 12, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 18,683 |
Feb 09, 2024 | 40.00 | 40.00 | 38.50 | 38.00 | 38.00 | 25,324 |
Feb 08, 2024 | 39.00 | 41.50 | 39.20 | 40.00 | 40.00 | 188,055 |
Feb 07, 2024 | 37.50 | 39.25 | 37.04 | 39.00 | 39.00 | 103,825 |
Feb 06, 2024 | 36.00 | 37.75 | 36.74 | 37.00 | 37.00 | 80,326 |
Feb 05, 2024 | 38.00 | 38.00 | 35.01 | 36.00 | 36.00 | 123,743 |
Feb 02, 2024 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 13,914 |
Feb 01, 2024 | 37.50 | 40.20 | 37.00 | 39.00 | 39.00 | 62,688 |
Jan 31, 2024 | 43.50 | 50.00 | 37.01 | 37.50 | 37.50 | 634,069 |
Jan 30, 2024 | 50.75 | 54.70 | 51.00 | 53.50 | 53.50 | 107,087 |
Jan 29, 2024 | 46.50 | 51.90 | 46.95 | 51.25 | 51.25 | 166,644 |
Jan 26, 2024 | 45.50 | 47.00 | 44.00 | 46.50 | 46.50 | 119,773 |
Jan 25, 2024 | 44.50 | 45.75 | 44.00 | 45.50 | 45.50 | 49,130 |
Jan 24, 2024 | 44.50 | 45.00 | 44.10 | 44.50 | 44.50 | 4,124 |
Jan 23, 2024 | 44.00 | 44.85 | 43.25 | 44.50 | 44.50 | 117,892 |
Jan 22, 2024 | 44.00 | 43.04 | 43.00 | 44.00 | 44.00 | 8,649 |
Jan 19, 2024 | 44.00 | 44.59 | 42.20 | 44.00 | 44.00 | 77,041 |
Jan 18, 2024 | 44.50 | 45.95 | 43.51 | 44.00 | 44.00 | 70,049 |
Jan 17, 2024 | 43.50 | 44.67 | 43.00 | 44.00 | 44.00 | 3,041 |
Jan 16, 2024 | 44.00 | 43.99 | 43.40 | 43.50 | 43.50 | 41,295 |
Jan 15, 2024 | 43.38 | 44.14 | 43.38 | 44.00 | 44.00 | 10,799 |
Jan 12, 2024 | 44.00 | 44.20 | 43.28 | 44.00 | 44.00 | 61,930 |
Jan 11, 2024 | 44.00 | 44.44 | 43.25 | 44.00 | 44.00 | 20,942 |
Jan 10, 2024 | 45.00 | 44.80 | 43.25 | 44.00 | 44.00 | 24,488 |
Jan 09, 2024 | 45.00 | 44.80 | 44.00 | 45.00 | 45.00 | 75,250 |
Jan 08, 2024 | 45.00 | 44.85 | 44.26 | 45.00 | 45.00 | 27,545 |
Jan 05, 2024 | 44.00 | 46.00 | 44.15 | 45.00 | 45.00 | 217,955 |
Jan 04, 2024 | 41.50 | 43.94 | 41.00 | 43.50 | 43.50 | 37,075 |
Jan 03, 2024 | 40.00 | 39.15 | 39.15 | 40.00 | 40.00 | 2,049 |
Jan 02, 2024 | 40.00 | 40.98 | 39.00 | 40.00 | 40.00 | 9,686 |
Dec 29, 2023 | 40.00 | 41.00 | 40.74 | 40.00 | 40.00 | 16,159 |
Dec 28, 2023 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 11,095 |
Dec 27, 2023 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 12,625 |
Dec 22, 2023 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 14,553 |
Dec 21, 2023 | 39.50 | 41.00 | 38.25 | 41.00 | 41.00 | 43,328 |
Dec 20, 2023 | 39.50 | 40.50 | 38.06 | 39.50 | 39.50 | 16,038 |
Dec 19, 2023 | 39.50 | 40.50 | 38.55 | 39.50 | 39.50 | 30,973 |
Dec 18, 2023 | 39.50 | 38.55 | 38.55 | 39.50 | 39.50 | 1,024 |
Dec 15, 2023 | 39.50 | 40.44 | 38.00 | 39.50 | 39.50 | 8,696 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |