Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 4.4300 | 4.6600 | 4.4300 | 4.6300 | 4.6300 | 19,049 |
May 07, 2024 | 4.9400 | 4.9400 | 4.3900 | 4.5350 | 4.5350 | 140,300 |
May 06, 2024 | 5.3000 | 5.5300 | 4.8700 | 4.9000 | 4.9000 | 97,900 |
May 03, 2024 | 5.4500 | 5.7000 | 5.3000 | 5.3500 | 5.3500 | 63,600 |
May 02, 2024 | 5.2500 | 5.5370 | 5.2200 | 5.3800 | 5.3800 | 52,400 |
May 01, 2024 | 5.3100 | 5.5900 | 5.1500 | 5.2800 | 5.2800 | 68,600 |
Apr 30, 2024 | 5.4000 | 5.4500 | 5.1000 | 5.2400 | 5.2400 | 58,100 |
Apr 29, 2024 | 5.7100 | 5.7290 | 5.3100 | 5.4800 | 5.4800 | 97,700 |
Apr 26, 2024 | 6.1100 | 6.3530 | 5.5200 | 5.6800 | 5.6800 | 142,600 |
Apr 25, 2024 | 6.0600 | 6.3600 | 6.0000 | 6.1200 | 6.1200 | 66,500 |
Apr 24, 2024 | 6.2100 | 6.4000 | 5.7200 | 6.2400 | 6.2400 | 239,900 |
Apr 23, 2024 | 7.1400 | 7.4900 | 6.8800 | 6.9300 | 6.9300 | 69,400 |
Apr 22, 2024 | 6.8900 | 7.6790 | 6.8900 | 7.1700 | 7.1700 | 66,900 |
Apr 19, 2024 | 7.3800 | 7.7190 | 6.8500 | 6.9200 | 6.9200 | 71,400 |
Apr 18, 2024 | 7.0900 | 8.1100 | 7.0800 | 7.3700 | 7.3700 | 94,700 |
Apr 17, 2024 | 7.6900 | 8.0240 | 7.1100 | 7.1500 | 7.1500 | 99,400 |
Apr 16, 2024 | 8.1600 | 8.7050 | 7.6120 | 7.7300 | 7.7300 | 86,700 |
Apr 15, 2024 | 9.3500 | 9.9100 | 8.2700 | 8.3000 | 8.3000 | 117,700 |
Apr 12, 2024 | 9.8300 | 9.8300 | 8.8000 | 9.4300 | 9.4300 | 126,000 |
Apr 11, 2024 | 10.0600 | 10.0600 | 9.4900 | 9.7400 | 9.7400 | 80,400 |
Apr 10, 2024 | 9.9200 | 10.8300 | 9.8500 | 10.0600 | 10.0600 | 80,500 |
Apr 09, 2024 | 11.4100 | 11.4100 | 10.1000 | 10.2500 | 10.2500 | 133,800 |
Apr 08, 2024 | 12.4000 | 12.4000 | 11.0100 | 11.5200 | 11.5200 | 164,700 |
Apr 05, 2024 | 12.2500 | 13.0700 | 12.1500 | 12.6100 | 12.6100 | 110,500 |
Apr 04, 2024 | 13.6400 | 14.3100 | 12.0500 | 12.3100 | 12.3100 | 111,400 |
Apr 03, 2024 | 12.8100 | 13.6600 | 12.1150 | 13.4000 | 13.4000 | 123,500 |
Apr 02, 2024 | 13.7100 | 13.7400 | 12.4400 | 12.8200 | 12.8200 | 242,200 |
Apr 01, 2024 | 14.6900 | 14.8600 | 13.7300 | 14.3100 | 14.3100 | 224,400 |
Mar 28, 2024 | 15.0500 | 16.3700 | 14.5500 | 15.2400 | 15.2400 | 299,700 |
Mar 27, 2024 | 13.7500 | 17.7700 | 13.0370 | 16.0400 | 16.0400 | 1,524,200 |
Mar 26, 2024 | 29.1700 | 29.7500 | 26.0000 | 26.5100 | 26.5100 | 444,800 |
Mar 25, 2024 | 25.0900 | 29.4600 | 25.0040 | 28.9500 | 28.9500 | 190,000 |
Mar 22, 2024 | 27.6900 | 27.8900 | 24.8680 | 26.3400 | 26.3400 | 212,500 |
Mar 21, 2024 | 32.0000 | 32.2200 | 24.9300 | 28.8000 | 28.8000 | 264,500 |
Mar 20, 2024 | 28.0000 | 31.9800 | 27.7000 | 31.7900 | 31.7900 | 278,200 |
Mar 19, 2024 | 28.0500 | 28.3400 | 23.9000 | 27.2000 | 27.2000 | 301,600 |
Mar 18, 2024 | 34.0000 | 35.8840 | 28.1550 | 28.8700 | 28.8700 | 321,800 |
Mar 15, 2024 | 28.6500 | 34.7500 | 28.4500 | 32.5100 | 32.5100 | 371,900 |
Mar 14, 2024 | 26.9300 | 29.7900 | 26.7900 | 27.6300 | 27.6300 | 204,800 |
Mar 13, 2024 | 23.3800 | 28.0680 | 23.2860 | 26.7900 | 26.7900 | 258,500 |
Mar 12, 2024 | 22.6900 | 23.1150 | 21.5600 | 22.9100 | 22.9100 | 75,200 |
Mar 11, 2024 | 23.5500 | 24.2000 | 21.6300 | 22.0800 | 22.0800 | 102,400 |
Mar 08, 2024 | 23.0000 | 24.8500 | 22.6500 | 23.5300 | 23.5300 | 161,300 |
Mar 07, 2024 | 21.8000 | 23.1690 | 21.3000 | 22.9100 | 22.9100 | 83,600 |
Mar 06, 2024 | 24.4800 | 24.5000 | 21.2100 | 21.7200 | 21.7200 | 218,300 |
Mar 05, 2024 | 24.2500 | 24.4300 | 23.0000 | 23.8400 | 23.8400 | 142,500 |
Mar 04, 2024 | 23.4600 | 24.8000 | 22.6300 | 24.1200 | 24.1200 | 147,800 |
Mar 01, 2024 | 22.8100 | 23.8280 | 21.5300 | 23.0800 | 23.0800 | 121,000 |
Feb 29, 2024 | 22.2300 | 24.2210 | 21.5650 | 22.2400 | 22.2400 | 216,000 |
Feb 28, 2024 | 22.2200 | 22.2800 | 19.1000 | 21.4800 | 21.4800 | 222,100 |
Feb 27, 2024 | 18.1000 | 21.9900 | 18.1000 | 21.4300 | 21.4300 | 308,400 |
Feb 26, 2024 | 16.5300 | 18.3000 | 16.5300 | 17.7500 | 17.7500 | 212,900 |
Feb 23, 2024 | 16.9300 | 17.6660 | 16.1900 | 16.5300 | 16.5300 | 155,200 |
Feb 22, 2024 | 15.3000 | 17.9900 | 15.0000 | 16.9000 | 16.9000 | 225,700 |
Feb 21, 2024 | 16.5400 | 16.5400 | 15.0900 | 15.1900 | 15.1900 | 110,500 |
Feb 20, 2024 | 17.9100 | 17.9100 | 15.8020 | 16.9300 | 16.9300 | 212,800 |
Feb 16, 2024 | 15.9500 | 18.5160 | 15.4000 | 17.9100 | 17.9100 | 440,100 |
Feb 15, 2024 | 14.7600 | 15.9200 | 14.3100 | 15.9000 | 15.9000 | 117,900 |
Feb 14, 2024 | 14.4700 | 14.9900 | 14.0010 | 14.6600 | 14.6600 | 137,100 |
Feb 13, 2024 | 13.0600 | 14.6160 | 13.0600 | 13.9100 | 13.9100 | 164,500 |
Feb 12, 2024 | 15.9900 | 16.0000 | 12.9000 | 13.5400 | 13.5400 | 597,300 |
Feb 09, 2024 | 13.5000 | 16.8900 | 13.5000 | 16.8200 | 16.8200 | 506,900 |
Feb 08, 2024 | 11.6100 | 14.2200 | 11.6000 | 14.1800 | 14.1800 | 407,800 |
Feb 07, 2024 | 10.9100 | 11.4900 | 10.6200 | 11.4900 | 11.4900 | 193,300 |
Feb 06, 2024 | 10.2000 | 10.9800 | 9.8500 | 10.9400 | 10.9400 | 234,300 |
Feb 05, 2024 | 10.6100 | 10.8900 | 9.6000 | 10.1300 | 10.1300 | 639,600 |
Feb 02, 2024 | 10.9800 | 11.1200 | 10.4500 | 10.5300 | 10.5300 | 136,400 |
Feb 01, 2024 | 11.3500 | 11.6100 | 10.0110 | 10.7900 | 10.7900 | 196,700 |
Jan 31, 2024 | 11.2000 | 11.8000 | 11.1600 | 11.3300 | 11.3300 | 92,900 |
Jan 30, 2024 | 13.0300 | 13.0300 | 11.0500 | 11.5600 | 11.5600 | 133,300 |
Jan 29, 2024 | 12.1500 | 12.7800 | 11.8600 | 12.4500 | 12.4500 | 223,400 |
Jan 26, 2024 | 11.7600 | 11.9000 | 11.1100 | 11.7200 | 11.7200 | 106,200 |
Jan 25, 2024 | 12.2000 | 13.1100 | 10.8300 | 11.8100 | 11.8100 | 391,800 |
Jan 24, 2024 | 11.0500 | 12.2520 | 10.6500 | 11.9800 | 11.9800 | 269,100 |
Jan 23, 2024 | 10.3700 | 10.8700 | 9.9360 | 10.7400 | 10.7400 | 142,900 |
Jan 22, 2024 | 10.8600 | 10.9500 | 9.7520 | 9.9200 | 9.9200 | 204,800 |
Jan 19, 2024 | 11.1800 | 11.2390 | 10.5200 | 10.8200 | 10.8200 | 151,000 |
Jan 18, 2024 | 10.2000 | 11.6800 | 10.2000 | 11.2900 | 11.2900 | 212,600 |
Jan 17, 2024 | 11.5400 | 11.5400 | 9.2100 | 10.0000 | 10.0000 | 544,500 |
Jan 16, 2024 | 12.3500 | 12.4100 | 11.4200 | 11.8500 | 11.8500 | 193,500 |
Jan 12, 2024 | 13.0900 | 13.2920 | 12.3600 | 12.5500 | 12.5500 | 146,800 |
Jan 11, 2024 | 15.4900 | 15.4900 | 12.5700 | 13.3400 | 13.3400 | 407,100 |
Jan 10, 2024 | 14.0000 | 15.8400 | 13.9900 | 15.4100 | 15.4100 | 522,100 |
Jan 09, 2024 | 12.8900 | 13.8300 | 12.4500 | 13.5400 | 13.5400 | 180,200 |
Jan 08, 2024 | 13.2000 | 13.4330 | 12.2300 | 12.8900 | 12.8900 | 176,300 |
Jan 05, 2024 | 13.4500 | 13.9900 | 12.6300 | 13.1800 | 13.1800 | 327,600 |
Jan 04, 2024 | 12.3500 | 13.7900 | 12.1000 | 13.1700 | 13.1700 | 315,100 |
Jan 03, 2024 | 13.2500 | 13.3410 | 12.1300 | 12.5100 | 12.5100 | 265,400 |
Jan 02, 2024 | 15.1600 | 15.3800 | 12.8000 | 13.3200 | 13.3200 | 503,700 |
Dec 29, 2023 | 15.9000 | 17.4200 | 14.7600 | 14.8800 | 14.8800 | 508,500 |
Dec 28, 2023 | 15.1800 | 17.1000 | 13.8100 | 15.7200 | 15.7200 | 622,500 |
Dec 27, 2023 | 13.6000 | 15.5000 | 13.6000 | 14.9800 | 14.9800 | 399,300 |
Dec 26, 2023 | 13.1500 | 13.9300 | 12.7300 | 13.6000 | 13.6000 | 196,500 |
Dec 22, 2023 | 14.1800 | 14.3800 | 12.5600 | 13.1500 | 13.1500 | 491,200 |
Dec 21, 2023 | 11.3600 | 13.9900 | 11.3600 | 13.9600 | 13.9600 | 510,900 |
Dec 20, 2023 | 10.6000 | 11.9500 | 10.2870 | 11.3600 | 11.3600 | 471,500 |
Dec 19, 2023 | 9.1300 | 10.7900 | 9.1300 | 10.4000 | 10.4000 | 515,000 |
Dec 18, 2023 | 7.9800 | 9.5000 | 7.9200 | 9.1500 | 9.1500 | 387,400 |
Dec 15, 2023 | 8.5100 | 8.7600 | 7.8100 | 7.9800 | 7.9800 | 200,500 |
Dec 14, 2023 | 8.8200 | 9.1500 | 8.1310 | 8.5800 | 8.5800 | 370,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |