Unlock stock picks and a broker-level newsfeed that powers Wall Street.
31.99
+1.70
+(5.61%)
At close: March 13 at 4:00:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 13, 2025 | 30.25 | 31.99 | 30.25 | 31.99 | 31.99 | 500 |
Mar 12, 2025 | 30.26 | 30.61 | 30.25 | 30.29 | 30.29 | 800 |
Mar 11, 2025 | 30.60 | 30.65 | 30.05 | 30.05 | 30.05 | 2,400 |
Mar 10, 2025 | 31.96 | 31.98 | 29.51 | 29.70 | 29.70 | 27,000 |
Mar 7, 2025 | 30.50 | 31.42 | 30.44 | 31.20 | 31.20 | 9,400 |
Mar 6, 2025 | 30.15 | 30.15 | 29.87 | 29.87 | 29.87 | 3,500 |
Mar 5, 2025 | 30.09 | 30.45 | 30.00 | 30.39 | 30.39 | 4,500 |
Mar 4, 2025 | 30.58 | 31.50 | 30.50 | 30.50 | 30.50 | 7,500 |
Mar 3, 2025 | 30.38 | 30.53 | 30.00 | 30.44 | 30.44 | 1,000 |
Feb 28, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Feb 27, 2025 | 30.29 | 30.70 | 30.29 | 30.70 | 30.70 | 200 |
Feb 26, 2025 | 30.75 | 30.75 | 30.25 | 30.25 | 30.25 | 300 |
Feb 25, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Feb 24, 2025 | 30.59 | 30.59 | 30.26 | 30.26 | 30.26 | 1,000 |
Feb 21, 2025 | 30.00 | 30.21 | 30.00 | 30.00 | 30.00 | 1,600 |
Feb 20, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 400 |
Feb 19, 2025 | 30.14 | 30.75 | 30.14 | 30.65 | 30.65 | 4,300 |
Feb 18, 2025 | 30.12 | 30.47 | 29.92 | 30.47 | 30.47 | 1,100 |
Feb 14, 2025 | 30.29 | 30.72 | 30.29 | 30.70 | 30.70 | 1,900 |
Feb 13, 2025 | 30.89 | 30.99 | 30.50 | 30.71 | 30.71 | 2,100 |
Feb 12, 2025 | 30.55 | 30.56 | 30.14 | 30.14 | 30.14 | 7,600 |
Feb 11, 2025 | 30.71 | 30.91 | 30.55 | 30.65 | 30.65 | 8,300 |
Feb 10, 2025 | 31.16 | 32.05 | 30.31 | 31.32 | 31.32 | 3,100 |
Feb 7, 2025 | 31.11 | 32.12 | 31.11 | 32.12 | 32.12 | 2,300 |
Feb 6, 2025 | 32.00 | 32.00 | 31.25 | 31.71 | 31.71 | 2,900 |
Feb 5, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 700 |
Feb 4, 2025 | 31.00 | 31.88 | 30.09 | 31.88 | 31.88 | 1,700 |
Feb 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
Jan 31, 2025 | 32.00 | 32.00 | 30.76 | 32.00 | 32.00 | 3,700 |
Jan 30, 2025 | 32.03 | 32.72 | 31.75 | 32.39 | 32.39 | 4,300 |
Jan 29, 2025 | 32.95 | 32.95 | 32.00 | 32.00 | 32.00 | 3,700 |
Jan 28, 2025 | 31.85 | 32.85 | 31.85 | 32.68 | 32.68 | 2,500 |
Jan 27, 2025 | 32.07 | 33.51 | 32.07 | 32.46 | 32.46 | 6,200 |
Jan 24, 2025 | 31.49 | 34.01 | 31.04 | 33.29 | 33.29 | 14,400 |
Jan 23, 2025 | 30.85 | 31.50 | 30.77 | 31.45 | 31.45 | 6,600 |
Jan 22, 2025 | 30.89 | 31.00 | 29.88 | 30.55 | 30.55 | 13,700 |
Jan 21, 2025 | 30.72 | 30.84 | 30.50 | 30.59 | 30.59 | 5,700 |
Jan 17, 2025 | 29.80 | 31.84 | 29.75 | 31.40 | 31.40 | 67,200 |
Jan 16, 2025 | 28.50 | 32.00 | 28.50 | 30.49 | 30.49 | 42,100 |
Jan 15, 2025 | 27.65 | 28.41 | 27.53 | 28.00 | 28.00 | 5,200 |
Jan 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jan 13, 2025 | 27.31 | 28.00 | 26.77 | 27.50 | 27.50 | 3,300 |
Jan 10, 2025 | 27.51 | 27.99 | 27.33 | 27.99 | 27.99 | 4,100 |
Jan 8, 2025 | 27.95 | 28.91 | 27.95 | 28.90 | 28.90 | 5,200 |
Jan 7, 2025 | 26.10 | 28.94 | 26.10 | 28.42 | 28.42 | 24,500 |
Jan 6, 2025 | 25.86 | 26.80 | 25.86 | 26.49 | 26.49 | 5,800 |
Jan 3, 2025 | 26.43 | 26.43 | 25.41 | 26.00 | 26.00 | 9,200 |
Jan 2, 2025 | 27.09 | 27.09 | 25.25 | 26.84 | 26.84 | 4,200 |
Dec 31, 2024 | 26.63 | 27.26 | 26.63 | 27.14 | 27.14 | 8,500 |
Dec 30, 2024 | 26.49 | 27.04 | 26.00 | 27.04 | 27.04 | 12,900 |
Dec 27, 2024 | 25.92 | 26.50 | 25.90 | 26.48 | 26.48 | 4,900 |
Dec 26, 2024 | 24.99 | 25.79 | 24.99 | 25.79 | 25.79 | 3,500 |
Dec 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 500 |
Dec 23, 2024 | 25.92 | 26.40 | 25.61 | 25.61 | 25.61 | 2,200 |
Dec 20, 2024 | 25.45 | 26.25 | 25.42 | 26.14 | 26.14 | 32,000 |
Dec 19, 2024 | 24.30 | 25.25 | 24.25 | 25.17 | 25.17 | 20,200 |
Dec 18, 2024 | 24.20 | 24.75 | 24.15 | 24.75 | 24.75 | 7,100 |
Dec 17, 2024 | 24.10 | 24.61 | 24.10 | 24.61 | 24.61 | 1,700 |
Dec 16, 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 24.26 | 900 |
Dec 13, 2024 | 24.91 | 25.50 | 24.05 | 24.49 | 24.49 | 111,500 |
Dec 12, 2024 | 24.80 | 25.80 | 24.51 | 24.78 | 24.78 | 286,200 |
Dec 11, 2024 | 25.29 | 25.39 | 24.14 | 24.40 | 24.40 | 16,000 |
Dec 10, 2024 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | 700 |
Dec 9, 2024 | 26.00 | 26.17 | 25.01 | 26.00 | 26.00 | 10,300 |
Dec 6, 2024 | 25.75 | 25.75 | 25.39 | 25.70 | 25.70 | 1,800 |
Dec 5, 2024 | 26.50 | 27.00 | 24.27 | 26.00 | 26.00 | 13,800 |
Dec 4, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 200 |
Dec 3, 2024 | 26.70 | 26.75 | 26.25 | 26.37 | 26.37 | 4,900 |
Dec 2, 2024 | 26.00 | 27.16 | 25.20 | 26.73 | 26.73 | 22,300 |
Nov 29, 2024 | 24.87 | 25.60 | 24.87 | 25.60 | 25.60 | 5,300 |
Nov 27, 2024 | 25.02 | 25.02 | 24.92 | 25.00 | 25.00 | 800 |
Nov 26, 2024 | 24.95 | 25.62 | 24.22 | 25.13 | 25.13 | 16,600 |
Nov 25, 2024 | 23.38 | 25.64 | 23.38 | 24.84 | 24.84 | 14,400 |
Nov 22, 2024 | 25.71 | 26.18 | 24.76 | 25.82 | 25.82 | 24,500 |
Nov 21, 2024 | 26.15 | 26.49 | 25.23 | 25.97 | 25.97 | 29,300 |
Nov 20, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Nov 19, 2024 | 26.20 | 26.20 | 25.63 | 25.64 | 25.64 | 7,100 |
Nov 18, 2024 | 26.00 | 26.25 | 25.98 | 26.25 | 26.25 | 11,800 |
Nov 15, 2024 | 24.35 | 26.35 | 24.35 | 26.27 | 26.27 | 41,100 |
Nov 14, 2024 | 26.08 | 26.08 | 22.75 | 24.25 | 24.25 | 76,800 |
Nov 13, 2024 | 26.84 | 26.84 | 26.49 | 26.49 | 26.49 | 2,600 |
Nov 12, 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 26.75 | 8,200 |
Nov 11, 2024 | 27.00 | 27.06 | 26.77 | 26.80 | 26.80 | 8,100 |
Nov 8, 2024 | 26.85 | 27.00 | 26.84 | 26.85 | 26.85 | 16,500 |
Nov 7, 2024 | 27.25 | 27.47 | 26.88 | 27.12 | 27.12 | 25,000 |
Nov 6, 2024 | 26.02 | 27.48 | 26.00 | 26.84 | 26.84 | 3,300 |
Nov 5, 2024 | 26.73 | 26.73 | 26.50 | 26.54 | 26.54 | 1,400 |
Nov 4, 2024 | 26.10 | 26.66 | 26.01 | 26.15 | 26.15 | 9,700 |
Nov 1, 2024 | 26.00 | 26.06 | 25.90 | 26.06 | 26.06 | 5,800 |
Oct 31, 2024 | 26.23 | 26.50 | 26.00 | 26.20 | 26.20 | 23,900 |
Oct 30, 2024 | 26.20 | 26.32 | 26.07 | 26.30 | 26.30 | 12,800 |
Oct 29, 2024 | 25.97 | 26.15 | 25.97 | 26.13 | 26.13 | 6,800 |
Oct 28, 2024 | 26.16 | 26.27 | 25.75 | 26.00 | 26.00 | 7,000 |
Oct 25, 2024 | 26.25 | 26.25 | 26.00 | 26.23 | 26.23 | 5,800 |
Oct 24, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 300 |
Oct 23, 2024 | 26.50 | 26.50 | 25.91 | 25.94 | 25.94 | 5,500 |
Oct 22, 2024 | 26.10 | 26.69 | 26.10 | 26.25 | 26.25 | 38,500 |
Oct 21, 2024 | 25.70 | 26.53 | 25.70 | 26.27 | 26.27 | 23,400 |
Oct 18, 2024 | 25.73 | 25.83 | 25.60 | 25.80 | 25.80 | 1,900 |
Oct 17, 2024 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 10,200 |
Oct 16, 2024 | 25.65 | 25.65 | 24.57 | 25.45 | 25.45 | 9,100 |
Oct 15, 2024 | 24.78 | 25.35 | 24.48 | 25.22 | 25.22 | 45,500 |
Oct 14, 2024 | 24.50 | 25.00 | 24.45 | 24.82 | 24.82 | 18,300 |
Oct 11, 2024 | 24.00 | 24.58 | 23.98 | 24.40 | 24.40 | 15,300 |
Oct 10, 2024 | 23.49 | 24.65 | 23.05 | 24.00 | 24.00 | 15,400 |
Oct 9, 2024 | 23.25 | 23.26 | 23.19 | 23.26 | 23.26 | 12,700 |
Oct 8, 2024 | 22.56 | 23.38 | 22.01 | 23.38 | 23.38 | 85,800 |
Oct 7, 2024 | 21.00 | 22.09 | 21.00 | 21.70 | 21.70 | 11,900 |
Oct 4, 2024 | 21.31 | 22.31 | 21.04 | 21.05 | 21.05 | 45,500 |
Oct 3, 2024 | 21.81 | 21.90 | 21.15 | 21.79 | 21.79 | 11,400 |
Oct 2, 2024 | 21.54 | 22.44 | 21.48 | 22.23 | 22.23 | 18,300 |
Oct 1, 2024 | 21.20 | 21.31 | 21.20 | 21.30 | 21.30 | 41,300 |
Sep 30, 2024 | 21.22 | 21.36 | 21.00 | 21.25 | 21.25 | 48,100 |
Sep 27, 2024 | 20.89 | 20.89 | 20.63 | 20.85 | 20.85 | 7,600 |
Sep 26, 2024 | 20.79 | 20.79 | 20.67 | 20.75 | 20.75 | 5,300 |
Sep 25, 2024 | 20.30 | 20.75 | 19.57 | 20.60 | 20.60 | 4,600 |
Sep 24, 2024 | 20.39 | 20.59 | 20.25 | 20.59 | 20.59 | 14,000 |
Sep 23, 2024 | 20.47 | 20.54 | 20.05 | 20.40 | 20.40 | 31,500 |
Sep 20, 2024 | 20.30 | 20.30 | 19.20 | 20.01 | 20.01 | 11,800 |
Sep 19, 2024 | 20.28 | 20.45 | 20.25 | 20.45 | 20.45 | 2,000 |
Sep 18, 2024 | 20.70 | 20.70 | 20.30 | 20.32 | 20.32 | 24,900 |
Sep 17, 2024 | 20.00 | 20.65 | 20.00 | 20.35 | 20.35 | 53,600 |
Sep 16, 2024 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | 400 |
Sep 13, 2024 | 20.06 | 20.10 | 19.32 | 19.74 | 19.74 | 13,800 |
Sep 12, 2024 | 20.30 | 20.35 | 20.05 | 20.29 | 20.29 | 6,800 |
Sep 11, 2024 | 20.45 | 20.45 | 20.10 | 20.15 | 20.15 | 14,500 |
Sep 10, 2024 | 20.50 | 20.50 | 20.00 | 20.30 | 20.30 | 4,100 |
Sep 9, 2024 | 19.82 | 20.88 | 19.81 | 19.99 | 19.99 | 19,000 |
Sep 6, 2024 | 19.36 | 21.00 | 19.36 | 20.05 | 20.05 | 102,900 |
Sep 5, 2024 | 18.62 | 19.60 | 18.59 | 19.00 | 19.00 | 38,000 |
Sep 4, 2024 | 19.00 | 19.00 | 18.92 | 18.93 | 18.93 | 5,600 |
Sep 3, 2024 | 19.04 | 19.05 | 18.90 | 19.05 | 19.05 | 5,300 |
Aug 30, 2024 | 18.90 | 19.25 | 18.90 | 19.14 | 19.14 | 16,000 |
Aug 29, 2024 | 18.85 | 19.22 | 18.70 | 19.12 | 19.12 | 9,900 |
Aug 28, 2024 | 19.31 | 19.31 | 18.81 | 18.82 | 18.82 | 3,500 |
Aug 27, 2024 | 18.80 | 19.31 | 18.80 | 19.30 | 19.30 | 2,100 |
Aug 26, 2024 | 18.90 | 18.95 | 18.75 | 18.90 | 18.90 | 7,900 |
Aug 23, 2024 | 18.96 | 19.00 | 18.74 | 19.00 | 19.00 | 3,400 |
Aug 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 800 |
Aug 21, 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 2,100 |
Aug 20, 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 1,400 |
Aug 19, 2024 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | 1,300 |
Aug 16, 2024 | 18.96 | 18.96 | 18.55 | 18.60 | 18.60 | 2,100 |
Aug 15, 2024 | 18.60 | 18.69 | 18.50 | 18.50 | 18.50 | 4,900 |
Aug 14, 2024 | 18.79 | 18.79 | 18.66 | 18.70 | 18.70 | 3,300 |
Aug 13, 2024 | 19.10 | 19.17 | 18.69 | 18.69 | 18.69 | 3,700 |
Aug 12, 2024 | 19.00 | 19.45 | 18.90 | 19.00 | 19.00 | 11,300 |
Aug 9, 2024 | 19.00 | 19.41 | 18.84 | 18.92 | 18.92 | 19,200 |
Aug 8, 2024 | 18.78 | 19.06 | 18.60 | 18.90 | 18.90 | 6,000 |
Aug 7, 2024 | 18.56 | 18.71 | 18.50 | 18.60 | 18.60 | 4,100 |
Aug 6, 2024 | 19.08 | 19.08 | 18.71 | 18.71 | 18.71 | 3,700 |
Aug 5, 2024 | 18.65 | 18.66 | 18.30 | 18.50 | 18.50 | 9,000 |
Aug 2, 2024 | 19.60 | 19.60 | 18.41 | 19.10 | 19.10 | 20,900 |
Aug 1, 2024 | 19.40 | 19.80 | 19.30 | 19.69 | 19.69 | 5,900 |
Jul 31, 2024 | 19.59 | 19.70 | 19.59 | 19.70 | 19.70 | 4,000 |
Jul 30, 2024 | 19.73 | 19.73 | 19.71 | 19.71 | 19.71 | 700 |
Jul 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jul 26, 2024 | 19.90 | 20.00 | 19.65 | 20.00 | 20.00 | 5,800 |
Jul 25, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 200 |
Jul 24, 2024 | 19.84 | 19.89 | 19.84 | 19.89 | 19.89 | 1,100 |
Jul 23, 2024 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 3,800 |
Jul 22, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jul 19, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1,200 |
Jul 18, 2024 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | 4,400 |
Jul 17, 2024 | 20.15 | 20.20 | 19.75 | 19.97 | 19.97 | 3,400 |
Jul 16, 2024 | 19.82 | 20.30 | 19.82 | 20.00 | 20.00 | 26,900 |
Jul 15, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 500 |
Jul 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 400 |
Jul 11, 2024 | 20.00 | 20.16 | 19.72 | 19.96 | 19.96 | 10,800 |
Jul 10, 2024 | 19.41 | 21.10 | 19.40 | 20.00 | 20.00 | 66,600 |
Jul 9, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
Jul 8, 2024 | 19.51 | 19.77 | 19.51 | 19.77 | 19.77 | 400 |
Jul 5, 2024 | 20.00 | 20.00 | 19.50 | 19.89 | 19.89 | 2,900 |
Jul 3, 2024 | 19.97 | 20.10 | 19.94 | 20.01 | 20.01 | 2,100 |
Jul 2, 2024 | 19.09 | 20.09 | 19.00 | 20.00 | 20.00 | 12,800 |
Jul 1, 2024 | 18.99 | 19.20 | 17.75 | 18.45 | 18.45 | 13,100 |
Jun 28, 2024 | 18.80 | 19.70 | 18.45 | 18.52 | 18.52 | 18,100 |
Jun 27, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Jun 26, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1,500 |
Jun 25, 2024 | 18.45 | 18.50 | 17.73 | 17.73 | 17.73 | 4,800 |
Jun 24, 2024 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 4,500 |
Jun 21, 2024 | 18.28 | 18.50 | 18.27 | 18.41 | 18.41 | 15,800 |
Jun 20, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 500 |
Jun 18, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Jun 17, 2024 | 18.50 | 18.50 | 18.45 | 18.46 | 18.46 | 6,000 |
Jun 14, 2024 | 18.60 | 18.60 | 18.42 | 18.45 | 18.45 | 11,900 |
Jun 13, 2024 | 17.99 | 18.38 | 17.81 | 18.20 | 18.20 | 10,700 |
Jun 12, 2024 | 18.00 | 18.00 | 17.27 | 17.27 | 17.27 | 3,400 |
Jun 11, 2024 | 17.59 | 17.85 | 17.59 | 17.85 | 17.85 | 4,400 |
Jun 10, 2024 | 17.40 | 17.59 | 17.07 | 17.59 | 17.59 | 4,200 |
Jun 7, 2024 | 17.30 | 17.47 | 16.49 | 17.40 | 17.40 | 6,600 |
Jun 6, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jun 5, 2024 | 17.45 | 17.72 | 17.11 | 17.26 | 17.26 | 2,900 |
Jun 4, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 600 |
Jun 3, 2024 | 17.72 | 17.72 | 17.66 | 17.72 | 17.72 | 1,600 |
May 31, 2024 | 18.11 | 18.69 | 17.50 | 17.89 | 17.89 | 4,600 |
May 30, 2024 | 17.93 | 18.78 | 17.93 | 18.30 | 18.30 | 11,600 |
May 29, 2024 | 17.75 | 18.00 | 17.73 | 17.90 | 17.90 | 5,900 |
May 28, 2024 | 17.85 | 17.86 | 17.81 | 17.84 | 17.84 | 2,000 |
May 24, 2024 | 17.90 | 18.00 | 17.79 | 17.79 | 17.79 | 1,000 |
May 23, 2024 | 17.26 | 17.69 | 17.07 | 17.63 | 17.63 | 3,700 |
May 22, 2024 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 1,200 |
May 21, 2024 | 18.25 | 18.25 | 17.71 | 18.00 | 18.00 | 1,200 |
May 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
May 17, 2024 | 17.96 | 18.00 | 17.76 | 18.00 | 18.00 | 1,200 |
May 16, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
May 15, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
May 14, 2024 | 18.25 | 18.30 | 18.25 | 18.25 | 18.25 | 6,000 |
May 13, 2024 | 18.15 | 18.21 | 17.85 | 17.94 | 17.94 | 15,200 |
May 10, 2024 | 18.40 | 19.29 | 18.33 | 18.50 | 18.50 | 48,900 |
May 9, 2024 | 18.50 | 18.60 | 18.00 | 18.02 | 18.02 | 52,600 |
May 8, 2024 | 16.70 | 19.33 | 16.70 | 18.74 | 18.74 | 46,800 |
May 7, 2024 | 17.00 | 17.28 | 16.73 | 16.73 | 16.73 | 4,300 |
May 6, 2024 | 16.55 | 16.76 | 16.50 | 16.75 | 16.75 | 4,300 |
May 3, 2024 | 16.05 | 16.85 | 16.05 | 16.85 | 16.85 | 4,900 |
May 2, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
May 1, 2024 | 15.85 | 16.00 | 15.56 | 16.00 | 16.00 | 800 |
Apr 30, 2024 | 16.01 | 16.01 | 15.50 | 15.50 | 15.50 | 1,700 |
Apr 29, 2024 | 15.74 | 16.00 | 15.74 | 15.95 | 15.95 | 2,800 |
Apr 26, 2024 | 15.68 | 15.68 | 15.61 | 15.61 | 15.61 | 300 |
Apr 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
Apr 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
Apr 23, 2024 | 15.52 | 15.73 | 15.52 | 15.73 | 15.73 | 300 |
Apr 22, 2024 | 15.50 | 15.50 | 15.41 | 15.41 | 15.41 | 800 |
Apr 19, 2024 | 15.63 | 15.63 | 15.48 | 15.50 | 15.50 | 1,500 |
Apr 18, 2024 | 15.40 | 15.72 | 15.39 | 15.60 | 15.60 | 4,000 |
Apr 17, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Apr 16, 2024 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 900 |
Apr 15, 2024 | 15.25 | 15.40 | 15.25 | 15.25 | 15.25 | 1,200 |
Apr 12, 2024 | 15.38 | 15.45 | 15.07 | 15.07 | 15.07 | 4,000 |
Apr 11, 2024 | 15.25 | 15.65 | 15.00 | 15.35 | 15.35 | 8,700 |
Apr 10, 2024 | 15.09 | 15.09 | 15.06 | 15.06 | 15.06 | 200 |
Apr 9, 2024 | 15.28 | 15.29 | 15.28 | 15.29 | 15.29 | 200 |
Apr 8, 2024 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | 1,000 |
Apr 5, 2024 | 15.74 | 15.74 | 15.20 | 15.20 | 15.20 | 2,600 |
Apr 4, 2024 | 16.20 | 16.20 | 15.75 | 15.75 | 15.75 | 3,400 |
Apr 3, 2024 | 16.11 | 16.19 | 15.66 | 15.80 | 15.80 | 13,000 |
Apr 2, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
Apr 1, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 28, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 27, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 26, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 25, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 22, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Mar 21, 2024 | 15.55 | 15.82 | 15.11 | 15.11 | 15.11 | 1,700 |
Mar 20, 2024 | 15.72 | 15.78 | 15.69 | 15.70 | 15.70 | 2,200 |
Mar 19, 2024 | 15.55 | 15.77 | 15.15 | 15.15 | 15.15 | 1,200 |
Mar 18, 2024 | 15.42 | 15.51 | 15.27 | 15.40 | 15.40 | 8,400 |
Mar 15, 2024 | 15.50 | 15.80 | 15.06 | 15.75 | 15.75 | 23,400 |
Mar 14, 2024 | 14.80 | 15.64 | 14.80 | 15.50 | 15.50 | 25,900 |