Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 41.49 | 47.37 | 37.64 | 44.95 | 44.95 | 18,476 |
May 03, 2024 | 34.97 | 41.71 | 33.94 | 41.49 | 41.49 | 5,845 |
May 02, 2024 | 35.69 | 36.75 | 31.73 | 34.97 | 34.97 | 8,876 |
May 01, 2024 | 30.33 | 37.47 | 29.96 | 35.69 | 35.69 | 17,016 |
Apr 30, 2024 | 59.39 | 60.39 | 28.80 | 30.33 | 30.33 | 97,626 |
Apr 29, 2024 | 24.15 | 59.62 | 14.81 | 59.39 | 59.39 | 898,825 |
Apr 28, 2024 | 29.52 | 31.02 | 24.15 | 24.15 | 24.15 | 4,971 |
Apr 27, 2024 | 27.30 | 29.56 | 26.59 | 29.52 | 29.52 | 1,404 |
Apr 26, 2024 | 25.01 | 30.35 | 24.50 | 27.30 | 27.30 | 5,874 |
Apr 25, 2024 | 24.98 | 27.48 | 24.83 | 25.01 | 25.01 | 2,636 |
Apr 24, 2024 | 24.97 | 28.64 | 24.79 | 24.98 | 24.98 | 12,841 |
Apr 23, 2024 | 23.08 | 25.41 | 22.58 | 24.97 | 24.97 | 8,367 |
Apr 22, 2024 | 25.08 | 28.28 | 22.33 | 23.08 | 23.08 | 1,959 |
Apr 21, 2024 | 26.68 | 30.50 | 23.10 | 25.08 | 25.08 | 7,364 |
Apr 20, 2024 | 22.77 | 26.74 | 21.62 | 26.68 | 26.68 | 22,781 |
Apr 19, 2024 | 26.47 | 26.93 | 21.80 | 22.77 | 22.77 | 9,011 |
Apr 18, 2024 | 25.47 | 27.28 | 24.56 | 26.47 | 26.47 | 23,898 |
Apr 17, 2024 | 27.39 | 27.58 | 24.49 | 25.47 | 25.47 | 2,297 |
Apr 16, 2024 | 24.23 | 27.65 | 20.83 | 27.39 | 27.39 | 5,573 |
Apr 15, 2024 | 27.85 | 27.86 | 23.10 | 24.23 | 24.23 | 10,740 |
Apr 14, 2024 | 27.01 | 28.99 | 24.21 | 27.85 | 27.85 | 13,836 |
Apr 13, 2024 | 30.03 | 30.57 | 25.38 | 27.01 | 27.01 | 1,615 |
Apr 12, 2024 | 28.50 | 31.50 | 26.23 | 30.03 | 30.03 | 5,242 |
Apr 11, 2024 | 21.92 | 29.10 | 21.87 | 28.50 | 28.50 | 11,934 |
Apr 10, 2024 | 30.49 | 31.51 | 21.48 | 21.92 | 21.92 | 8,101 |
Apr 09, 2024 | 34.09 | 34.21 | 22.02 | 30.49 | 30.49 | 27,560 |
Apr 08, 2024 | 29.89 | 34.28 | 28.76 | 34.09 | 34.09 | 9,737 |
Apr 07, 2024 | 32.54 | 36.69 | 28.71 | 29.89 | 29.89 | 21,178 |
Apr 06, 2024 | 37.17 | 37.34 | 23.53 | 32.54 | 32.54 | 6,073 |
Apr 05, 2024 | 40.10 | 40.10 | 30.31 | 37.17 | 37.17 | 148,723 |
Apr 04, 2024 | 23.18 | 43.86 | 22.25 | 40.10 | 40.10 | 282,258 |
Apr 03, 2024 | 20.88 | 23.35 | 20.70 | 23.18 | 23.18 | 11,011 |
Apr 02, 2024 | 25.57 | 67.19 | 20.28 | 20.88 | 20.88 | 1,079 |
Apr 01, 2024 | 25.88 | 26.91 | 19.91 | 25.57 | 25.57 | 10,434 |
Mar 31, 2024 | 20.03 | 26.35 | 17.80 | 25.88 | 25.88 | 1,283 |
Mar 30, 2024 | 21.82 | 23.02 | 19.80 | 20.03 | 20.03 | 5,421 |
Mar 29, 2024 | 21.55 | 24.85 | 20.43 | 21.82 | 21.82 | 9,236 |
Mar 28, 2024 | 24.88 | 25.14 | 16.55 | 21.55 | 21.55 | 7,598 |
Mar 27, 2024 | 22.20 | 27.36 | 7.01 | 24.88 | 24.88 | 16,398 |
Mar 26, 2024 | 20.89 | 24.67 | 20.67 | 22.20 | 22.20 | 16,227 |
Mar 25, 2024 | 22.39 | 23.73 | 20.69 | 20.89 | 20.89 | 22,654 |
Mar 24, 2024 | 23.16 | 23.86 | 21.60 | 22.39 | 22.39 | 14,036 |
Mar 23, 2024 | 21.15 | 23.50 | 21.15 | 23.16 | 23.16 | 9,008 |
Mar 22, 2024 | 22.73 | 23.01 | 20.92 | 21.15 | 21.15 | 5,175 |
Mar 21, 2024 | 26.60 | 26.60 | 22.51 | 22.73 | 22.73 | 12,146 |
Mar 20, 2024 | 31.50 | 31.59 | 21.69 | 26.60 | 26.60 | 31,616 |
Mar 19, 2024 | 24.72 | 32.22 | 23.59 | 31.50 | 31.50 | 6,920 |
Mar 18, 2024 | 29.30 | 30.37 | 22.52 | 24.72 | 24.72 | 32,740 |
Mar 17, 2024 | 24.45 | 31.81 | 23.96 | 29.30 | 29.30 | 24,920 |
Mar 16, 2024 | 23.07 | 24.98 | 23.06 | 24.45 | 24.45 | 7,060 |
Mar 15, 2024 | 23.32 | 23.66 | 19.99 | 23.07 | 23.07 | 46,726 |
Mar 14, 2024 | 25.26 | 26.05 | 23.24 | 23.32 | 23.32 | 30,146 |
Mar 13, 2024 | 26.24 | 26.60 | 25.21 | 25.26 | 25.26 | 1,539 |
Mar 12, 2024 | 26.44 | 27.82 | 25.47 | 26.24 | 26.24 | 17,299 |
Mar 11, 2024 | 26.27 | 27.83 | 24.49 | 26.44 | 26.44 | 71,657 |
Mar 10, 2024 | 25.89 | 27.73 | 24.92 | 26.27 | 26.27 | 17,106 |
Mar 09, 2024 | 26.63 | 28.44 | 25.20 | 25.89 | 25.89 | 17,314 |
Mar 08, 2024 | 31.89 | 32.48 | 26.61 | 26.63 | 26.63 | 23,971 |
Mar 07, 2024 | 28.75 | 31.89 | 24.57 | 31.89 | 31.89 | 43,916 |
Mar 06, 2024 | 27.96 | 32.84 | 24.39 | 28.75 | 28.75 | 8,789 |
Mar 05, 2024 | 27.03 | 32.45 | 24.57 | 27.96 | 27.96 | 55,511 |
Mar 04, 2024 | 24.66 | 35.21 | 21.42 | 27.03 | 27.03 | 60,814 |
Mar 03, 2024 | 26.74 | 30.69 | 18.62 | 24.66 | 24.66 | 132,892 |
Mar 02, 2024 | 33.00 | 34.17 | 26.67 | 26.74 | 26.74 | 43,057 |
Mar 01, 2024 | 31.98 | 34.28 | 30.97 | 33.00 | 33.00 | 32,341 |
Feb 29, 2024 | 33.23 | 34.33 | 31.80 | 31.98 | 31.98 | 18,241 |
Feb 28, 2024 | 36.10 | 36.10 | 30.57 | 33.23 | 33.23 | 15,278 |
Feb 27, 2024 | 35.53 | 40.16 | 24.05 | 36.10 | 36.10 | 82,740 |
Feb 26, 2024 | 35.26 | 38.62 | 33.33 | 35.53 | 35.53 | 14,317 |
Feb 25, 2024 | 36.32 | 36.64 | 35.16 | 35.26 | 35.26 | 6,187 |
Feb 24, 2024 | 36.06 | 38.09 | 32.18 | 36.32 | 36.32 | 8,575 |
Feb 23, 2024 | 38.86 | 39.20 | 34.25 | 36.06 | 36.06 | 15,121 |
Feb 22, 2024 | 39.95 | 40.62 | 35.01 | 38.86 | 38.86 | 20,234 |
Feb 21, 2024 | 40.05 | 42.73 | 37.78 | 39.95 | 39.95 | 14,544 |
Feb 20, 2024 | 44.05 | 44.20 | 39.01 | 40.05 | 40.05 | 9,103 |
Feb 19, 2024 | 44.96 | 46.25 | 43.65 | 44.05 | 44.05 | 9,030 |
Feb 18, 2024 | 48.04 | 48.10 | 42.16 | 44.96 | 44.96 | 11,111 |
Feb 17, 2024 | 50.03 | 50.03 | 44.58 | 48.04 | 48.04 | 13,533 |
Feb 16, 2024 | 50.60 | 53.07 | 46.24 | 50.03 | 50.03 | 21,451 |
Feb 15, 2024 | 45.95 | 53.31 | 45.86 | 50.60 | 50.60 | 24,336 |
Feb 14, 2024 | 45.85 | 52.51 | 45.22 | 45.95 | 45.95 | 40,633 |
Feb 13, 2024 | 39.02 | 49.95 | 36.61 | 45.85 | 45.85 | 26,556 |
Feb 12, 2024 | 40.07 | 46.19 | 38.31 | 39.02 | 39.02 | 15,032 |
Feb 11, 2024 | 37.53 | 42.17 | 35.32 | 40.07 | 40.07 | 18,019 |
Feb 10, 2024 | 40.57 | 42.54 | 28.88 | 37.53 | 37.53 | 21,110 |
Feb 09, 2024 | 38.12 | 44.54 | 27.69 | 40.57 | 40.57 | 16,517 |
Feb 08, 2024 | 35.30 | 40.32 | 26.53 | 38.12 | 38.12 | 19,640 |
Feb 07, 2024 | 26.82 | 37.65 | 25.19 | 35.30 | 35.30 | 20,976 |
Feb 06, 2024 | 22.37 | 28.05 | 17.68 | 26.82 | 26.82 | 45,818 |
Feb 05, 2024 | 22.06 | 22.68 | 17.94 | 22.37 | 22.37 | 10,904 |
Feb 04, 2024 | 21.64 | 22.98 | 19.07 | 22.06 | 22.06 | 3,872 |
Feb 03, 2024 | 22.31 | 22.81 | 19.73 | 21.64 | 21.64 | 7,298 |
Feb 02, 2024 | 21.18 | 23.01 | 19.40 | 22.31 | 22.31 | 9,210 |
Feb 01, 2024 | 22.80 | 23.76 | 20.48 | 21.18 | 21.18 | 10,257 |
Jan 31, 2024 | 24.79 | 27.69 | 20.86 | 22.80 | 22.80 | 16,907 |
Jan 30, 2024 | 23.24 | 27.62 | 20.94 | 24.79 | 24.79 | 15,137 |
Jan 29, 2024 | 21.88 | 24.52 | 21.07 | 23.24 | 23.24 | 3,424 |
Jan 28, 2024 | 23.32 | 23.74 | 20.79 | 21.88 | 21.88 | 4,041 |
Jan 27, 2024 | 23.48 | 26.87 | 20.79 | 23.32 | 23.32 | 9,871 |
Jan 26, 2024 | 27.65 | 27.82 | 22.16 | 23.48 | 23.48 | 11,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |