Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 3,474 |
May 14, 2024 | 26.02 | 26.02 | 26.00 | 26.02 | 26.02 | 5,800 |
May 13, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 300 |
May 10, 2024 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | 10,735 |
May 09, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 250 |
May 08, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 56,766 |
May 07, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 6,051 |
May 06, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 16,930 |
May 03, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 660 |
May 02, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 500 |
Apr 30, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 5,420 |
Apr 29, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 2,183 |
Apr 26, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 4,354 |
Apr 25, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 7,880 |
Apr 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 12,146 |
Apr 23, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1,301 |
Apr 22, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 6,751 |
Apr 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 17,077 |
Apr 18, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1,058 |
Apr 16, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,819 |
Apr 15, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 23,008 |
Apr 12, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 3,768 |
Apr 10, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 736 |
Apr 09, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,324 |
Apr 08, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 20,141 |
Apr 05, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 8,520 |
Apr 04, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 34 |
Apr 03, 2024 | 14.00 | 14.33 | 14.00 | 14.33 | 14.33 | 22,950 |
Apr 02, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 18,944 |
Apr 01, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 230 |
Mar 28, 2024 | 11.80 | 12.39 | 11.80 | 12.39 | 12.39 | 897 |
Mar 27, 2024 | 11.80 | 11.80 | 11.12 | 11.80 | 11.80 | 2,437 |
Mar 26, 2024 | 10.99 | 11.24 | 10.27 | 11.24 | 11.24 | 22,568 |
Mar 22, 2024 | 11.26 | 11.26 | 10.70 | 10.71 | 10.71 | 7,943 |
Mar 21, 2024 | 11.31 | 12.00 | 11.26 | 11.26 | 11.26 | 3,124 |
Mar 20, 2024 | 12.47 | 12.92 | 11.85 | 11.85 | 11.85 | 248 |
Mar 19, 2024 | 14.50 | 14.50 | 12.47 | 12.47 | 12.47 | 3,939 |
Mar 18, 2024 | 14.95 | 14.95 | 12.90 | 13.85 | 13.85 | 936 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 15.50 | 16.40 | 13.95 | 13.97 | 13.97 | 1,984 |
Mar 13, 2024 | 15.57 | 15.57 | 15.50 | 15.50 | 15.50 | 5,621 |
Mar 12, 2024 | 16.98 | 17.52 | 16.00 | 16.60 | 16.60 | 3,667 |
Mar 11, 2024 | 15.90 | 16.80 | 14.28 | 15.95 | 15.95 | 2,737 |
Mar 07, 2024 | 17.02 | 17.02 | 15.53 | 15.81 | 15.81 | 612 |
Mar 06, 2024 | 18.25 | 18.25 | 16.00 | 17.02 | 17.02 | 1,013 |
Mar 05, 2024 | 19.20 | 19.20 | 16.41 | 17.00 | 17.00 | 2,490 |
Mar 04, 2024 | 18.50 | 18.65 | 17.50 | 17.83 | 17.83 | 2,562 |
Mar 01, 2024 | 15.53 | 16.99 | 14.29 | 16.99 | 16.99 | 1,228 |
Feb 29, 2024 | 15.00 | 17.04 | 14.01 | 15.53 | 15.53 | 4,432 |
Feb 28, 2024 | 15.06 | 17.10 | 15.00 | 15.50 | 15.50 | 2,111 |
Feb 27, 2024 | 15.60 | 17.50 | 15.30 | 15.75 | 15.75 | 3,059 |
Feb 26, 2024 | 17.00 | 19.50 | 16.20 | 16.98 | 16.98 | 1,256 |
Feb 23, 2024 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 49 |
Feb 22, 2024 | 18.10 | 19.45 | 17.10 | 17.43 | 17.43 | 4,613 |
Feb 21, 2024 | 19.60 | 19.69 | 18.00 | 19.00 | 19.00 | 4,434 |
Feb 20, 2024 | 18.00 | 19.95 | 18.00 | 18.51 | 18.51 | 9,064 |
Feb 19, 2024 | 17.12 | 19.78 | 17.00 | 19.00 | 19.00 | 2,063 |
Feb 16, 2024 | 19.00 | 19.00 | 16.51 | 18.86 | 18.86 | 346 |
Feb 15, 2024 | 18.61 | 19.99 | 17.38 | 17.46 | 17.46 | 1,228 |
Feb 14, 2024 | 19.59 | 19.59 | 18.00 | 19.31 | 19.31 | 131 |
Feb 13, 2024 | 21.90 | 21.90 | 19.00 | 19.99 | 19.99 | 2,939 |
Feb 12, 2024 | 19.15 | 20.99 | 19.15 | 20.99 | 20.99 | 641 |
Feb 09, 2024 | 18.61 | 20.47 | 18.61 | 19.10 | 19.10 | 3,232 |
Feb 08, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 52 |
Feb 07, 2024 | 19.00 | 20.90 | 19.00 | 20.48 | 20.48 | 10,612 |
Feb 06, 2024 | 20.95 | 20.95 | 19.91 | 19.91 | 19.91 | 2 |
Feb 05, 2024 | 22.00 | 22.00 | 20.95 | 20.95 | 20.95 | 1,617 |
Feb 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Feb 01, 2024 | 20.75 | 22.70 | 20.63 | 22.00 | 22.00 | 268 |
Jan 31, 2024 | 21.71 | 21.71 | 21.70 | 21.71 | 21.71 | 7,343 |
Jan 30, 2024 | 18.75 | 20.68 | 18.75 | 20.68 | 20.68 | 12,820 |
Jan 29, 2024 | 19.65 | 19.70 | 18.80 | 19.70 | 19.70 | 2,981 |
Jan 25, 2024 | 18.76 | 18.77 | 18.76 | 18.77 | 18.77 | 208 |
Jan 24, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Jan 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 609 |
Jan 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4,978 |
Jan 18, 2024 | 18.66 | 19.03 | 18.66 | 19.03 | 19.03 | 5,274 |
Jan 17, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1,095 |
Jan 16, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 200 |
Jan 15, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 6 |
Jan 12, 2024 | 18.62 | 18.62 | 18.30 | 18.30 | 18.30 | 115 |
Jan 11, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 260 |
Jan 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 60 |
Jan 09, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 206 |
Jan 08, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 200 |
Jan 05, 2024 | 19.12 | 19.50 | 19.12 | 19.50 | 19.50 | 37 |
Jan 04, 2024 | 19.14 | 19.14 | 19.12 | 19.12 | 19.12 | 21 |
Jan 03, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 104 |
Jan 02, 2024 | 19.92 | 20.31 | 19.53 | 19.53 | 19.53 | 2,231 |
Jan 01, 2024 | 19.75 | 19.92 | 19.75 | 19.92 | 19.92 | 42,385 |
Dec 29, 2023 | 18.77 | 19.53 | 18.77 | 19.53 | 19.53 | 31,915 |
Dec 28, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 22,164 |
Dec 27, 2023 | 18.42 | 18.78 | 18.42 | 18.78 | 18.78 | 10,910 |
Dec 26, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1,014 |
Dec 22, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1,807 |
Dec 21, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 4,830 |
Dec 20, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 11,305 |
Dec 19, 2023 | 18.35 | 18.35 | 16.61 | 17.03 | 17.03 | 15,481 |
Dec 18, 2023 | 16.65 | 17.48 | 16.50 | 17.48 | 17.48 | 12,706 |
Dec 15, 2023 | 16.00 | 16.80 | 15.20 | 16.65 | 16.65 | 4,334 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |