Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 136,682 |
Jun 03, 2024 | 17.67 | 17.67 | 17.40 | 17.40 | 17.40 | 134,705 |
May 31, 2024 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | 226,110 |
May 30, 2024 | 18.00 | 18.00 | 17.08 | 17.25 | 17.25 | 157,255 |
May 29, 2024 | 18.01 | 18.01 | 17.90 | 18.00 | 18.00 | 228,654 |
May 28, 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 212,506 |
May 27, 2024 | 18.97 | 18.97 | 18.00 | 18.00 | 18.00 | 379,457 |
May 24, 2024 | 19.67 | 19.67 | 18.99 | 18.99 | 18.99 | 198,364 |
May 23, 2024 | 19.70 | 19.70 | 19.68 | 19.68 | 19.68 | 298,229 |
May 22, 2024 | 20.74 | 20.74 | 20.30 | 20.30 | 20.30 | 328,627 |
May 21, 2024 | 21.50 | 21.50 | 20.50 | 20.68 | 20.68 | 338,926 |
May 20, 2024 | 18.99 | 22.20 | 18.99 | 21.98 | 21.98 | 472,113 |
May 17, 2024 | 21.18 | 21.50 | 21.10 | 21.10 | 21.10 | 333,966 |
May 16, 2024 | 20.02 | 20.80 | 20.02 | 20.80 | 20.80 | 290,324 |
May 15, 2024 | 19.20 | 20.02 | 19.20 | 20.02 | 20.02 | 364,235 |
May 14, 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 428,994 |
May 13, 2024 | 20.26 | 20.26 | 18.43 | 18.43 | 18.43 | 256,615 |
May 10, 2024 | 21.50 | 21.50 | 20.26 | 20.26 | 20.26 | 363,063 |
May 09, 2024 | 21.38 | 21.38 | 20.80 | 20.80 | 20.80 | 383,302 |
May 08, 2024 | 19.00 | 21.86 | 19.00 | 21.84 | 21.84 | 894,158 |
May 07, 2024 | 20.28 | 20.28 | 20.00 | 20.00 | 20.00 | 1,045,244 |
May 06, 2024 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | 754,725 |
May 03, 2024 | 16.99 | 17.30 | 16.99 | 17.30 | 17.30 | 514,973 |
May 02, 2024 | 15.77 | 16.60 | 15.77 | 16.56 | 16.56 | 478,333 |
Apr 30, 2024 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | 322,932 |
Apr 29, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 271,522 |
Apr 26, 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 352,097 |
Apr 25, 2024 | 16.21 | 16.21 | 15.71 | 15.80 | 15.80 | 316,902 |
Apr 24, 2024 | 15.37 | 16.21 | 15.37 | 16.21 | 16.21 | 397,545 |
Apr 22, 2024 | 15.64 | 15.64 | 15.33 | 15.33 | 15.33 | 336,815 |
Apr 19, 2024 | 15.02 | 15.60 | 15.02 | 15.60 | 15.60 | 251,866 |
Apr 18, 2024 | 16.00 | 16.00 | 15.73 | 15.73 | 15.73 | 223,860 |
Apr 17, 2024 | 16.50 | 16.50 | 16.24 | 16.24 | 16.24 | 331,383 |
Apr 16, 2024 | 17.00 | 17.00 | 15.75 | 16.50 | 16.50 | 167,275 |
Apr 15, 2024 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 497,046 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 668,846 |
Apr 05, 2024 | 15.00 | 15.90 | 15.00 | 15.83 | 15.83 | 378,408 |
Apr 04, 2024 | 14.80 | 15.52 | 14.80 | 15.39 | 15.39 | 227,307 |
Apr 03, 2024 | 13.98 | 14.90 | 13.98 | 14.90 | 14.90 | 252,585 |
Apr 02, 2024 | 14.01 | 14.40 | 14.01 | 14.35 | 14.35 | 320,368 |
Apr 01, 2024 | 15.30 | 15.30 | 14.00 | 14.00 | 14.00 | 391,865 |
Mar 29, 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 290,700 |
Mar 28, 2024 | 15.10 | 15.37 | 15.10 | 15.37 | 15.37 | 288,456 |
Mar 27, 2024 | 15.30 | 15.30 | 15.06 | 15.30 | 15.30 | 351,382 |
Mar 26, 2024 | 16.10 | 16.10 | 15.85 | 15.85 | 15.85 | 448,262 |
Mar 25, 2024 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | 307,808 |
Mar 22, 2024 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | 392,675 |
Mar 21, 2024 | 17.68 | 17.68 | 16.54 | 17.68 | 17.68 | 591,340 |
Mar 20, 2024 | 17.81 | 17.81 | 17.68 | 17.68 | 17.68 | 302,225 |
Mar 19, 2024 | 16.79 | 17.59 | 16.79 | 17.59 | 17.59 | 459,592 |
Mar 18, 2024 | 17.92 | 17.92 | 17.77 | 17.77 | 17.77 | 865,919 |
Mar 15, 2024 | 16.18 | 16.35 | 16.18 | 16.35 | 16.35 | 488,915 |
Mar 14, 2024 | 14.97 | 14.97 | 14.77 | 14.87 | 14.87 | 285,742 |
Mar 13, 2024 | 15.08 | 15.08 | 14.99 | 14.99 | 14.99 | 236,481 |
Mar 12, 2024 | 33.22 | 33.22 | 32.16 | 32.16 | 32.16 | 143,309 |
Mar 11, 2024 | 33.62 | 34.00 | 33.62 | 33.62 | 33.62 | 133,198 |
Mar 08, 2024 | 34.04 | 34.04 | 33.18 | 33.18 | 33.18 | 182,693 |
Mar 07, 2024 | 33.00 | 34.02 | 33.00 | 34.02 | 34.02 | 178,721 |
Mar 06, 2024 | 35.72 | 35.72 | 33.00 | 33.00 | 33.00 | 154,336 |
Mar 05, 2024 | 35.50 | 35.54 | 35.50 | 35.54 | 35.54 | 241,160 |
Mar 04, 2024 | 35.50 | 35.50 | 35.48 | 35.48 | 35.48 | 214,248 |
Mar 01, 2024 | 34.60 | 34.76 | 34.60 | 34.76 | 34.76 | 186,856 |
Feb 29, 2024 | 34.60 | 34.60 | 34.50 | 34.60 | 34.60 | 176,393 |
Feb 28, 2024 | 35.40 | 35.40 | 34.38 | 34.56 | 34.56 | 146,721 |
Feb 27, 2024 | 35.66 | 35.66 | 34.30 | 35.40 | 35.40 | 200,171 |
Feb 26, 2024 | 37.50 | 37.50 | 36.86 | 36.86 | 36.86 | 205,222 |
Feb 23, 2024 | 35.62 | 37.50 | 35.62 | 37.50 | 37.50 | 227,578 |
Feb 22, 2024 | 34.56 | 34.80 | 34.56 | 34.80 | 34.80 | 159,268 |
Feb 21, 2024 | 35.50 | 35.50 | 34.86 | 34.86 | 34.86 | 133,977 |
Feb 20, 2024 | 34.56 | 35.50 | 34.56 | 35.50 | 35.50 | 146,989 |
Feb 19, 2024 | 36.90 | 36.90 | 34.18 | 34.18 | 34.18 | 191,663 |
Feb 16, 2024 | 36.98 | 36.98 | 36.90 | 36.90 | 36.90 | 213,152 |
Feb 15, 2024 | 33.78 | 35.58 | 33.78 | 35.58 | 35.58 | 208,738 |
Feb 14, 2024 | 34.68 | 34.68 | 33.80 | 33.80 | 33.80 | 202,197 |
Feb 13, 2024 | 38.52 | 38.52 | 34.68 | 34.68 | 34.68 | 232,839 |
Feb 12, 2024 | 37.50 | 38.52 | 37.50 | 38.52 | 38.52 | 279,226 |
Feb 09, 2024 | 38.52 | 38.52 | 35.58 | 36.64 | 36.64 | 492,187 |
Feb 08, 2024 | 33.00 | 35.02 | 33.00 | 35.02 | 35.02 | 322,023 |
Feb 07, 2024 | 30.72 | 31.84 | 30.72 | 31.84 | 31.84 | 317,571 |
Feb 06, 2024 | 28.80 | 29.44 | 28.80 | 29.44 | 29.44 | 178,842 |
Feb 05, 2024 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 184,937 |
Feb 02, 2024 | 28.16 | 28.16 | 28.10 | 28.10 | 28.10 | 171,863 |
Feb 01, 2024 | 28.76 | 28.76 | 28.10 | 28.10 | 28.10 | 146,515 |
Jan 31, 2024 | 28.96 | 28.96 | 28.50 | 28.66 | 28.66 | 162,489 |
Jan 30, 2024 | 29.58 | 29.58 | 29.42 | 29.42 | 29.42 | 162,571 |
Jan 29, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 174,181 |
Jan 26, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 180,694 |
Jan 25, 2024 | 27.50 | 27.50 | 27.42 | 27.44 | 27.44 | 178,683 |
Jan 24, 2024 | 28.00 | 28.00 | 27.98 | 27.98 | 27.98 | 155,802 |
Jan 23, 2024 | 28.16 | 28.50 | 28.16 | 28.20 | 28.20 | 123,958 |
Jan 22, 2024 | 26.90 | 28.00 | 26.90 | 28.00 | 28.00 | 130,461 |
Jan 19, 2024 | 26.52 | 26.90 | 26.52 | 26.90 | 26.90 | 147,992 |
Jan 18, 2024 | 27.96 | 27.96 | 26.98 | 26.98 | 26.98 | 157,248 |
Jan 17, 2024 | 26.66 | 28.00 | 26.66 | 27.96 | 27.96 | 189,464 |
Jan 16, 2024 | 29.26 | 29.26 | 28.18 | 28.18 | 28.18 | 171,536 |
Jan 15, 2024 | 29.26 | 29.40 | 29.26 | 29.26 | 29.26 | 171,754 |
Jan 12, 2024 | 28.88 | 28.98 | 28.12 | 28.98 | 28.98 | 190,638 |
Jan 11, 2024 | 29.98 | 29.98 | 28.90 | 28.90 | 28.90 | 130,925 |
Jan 10, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 173,593 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |