Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 4.5000 | 4.7800 | 4.2700 | 4.7100 | 4.7100 | 3,576,300 |
May 14, 2024 | 4.0600 | 4.8000 | 4.0300 | 4.4500 | 4.4500 | 5,797,300 |
May 13, 2024 | 3.5100 | 4.4500 | 3.4000 | 4.3800 | 4.3800 | 19,499,500 |
May 10, 2024 | 4.5300 | 4.8800 | 3.1400 | 3.3100 | 3.3100 | 35,148,400 |
May 09, 2024 | 14.6700 | 14.9100 | 14.3800 | 14.6700 | 14.6700 | 4,882,200 |
May 08, 2024 | 15.7000 | 15.7200 | 13.7100 | 14.6600 | 14.6600 | 1,992,100 |
May 07, 2024 | 16.3200 | 16.3700 | 15.6200 | 16.0500 | 16.0500 | 794,700 |
May 06, 2024 | 15.6800 | 16.4400 | 15.3600 | 16.3700 | 16.3700 | 651,600 |
May 03, 2024 | 15.6400 | 16.1400 | 15.3200 | 15.6700 | 15.6700 | 620,500 |
May 02, 2024 | 15.6800 | 15.9850 | 15.1600 | 15.2200 | 15.2200 | 576,200 |
May 01, 2024 | 14.7700 | 16.3000 | 14.7700 | 15.5500 | 15.5500 | 957,300 |
Apr 30, 2024 | 14.6500 | 14.9600 | 14.1900 | 14.7800 | 14.7800 | 719,000 |
Apr 29, 2024 | 14.5400 | 15.0500 | 14.4900 | 14.8200 | 14.8200 | 512,200 |
Apr 26, 2024 | 15.2200 | 15.2600 | 14.2200 | 14.5600 | 14.5600 | 649,500 |
Apr 25, 2024 | 14.9300 | 15.5900 | 14.1300 | 14.3700 | 14.3700 | 1,203,000 |
Apr 24, 2024 | 16.1600 | 16.4800 | 15.4700 | 15.7000 | 15.7000 | 521,700 |
Apr 23, 2024 | 15.6500 | 16.5850 | 15.6000 | 16.2300 | 16.2300 | 646,300 |
Apr 22, 2024 | 15.7300 | 15.7650 | 14.9400 | 15.4100 | 15.4100 | 769,200 |
Apr 19, 2024 | 15.9600 | 16.3300 | 15.2410 | 15.6100 | 15.6100 | 1,046,700 |
Apr 18, 2024 | 15.9900 | 16.3800 | 15.8200 | 16.0700 | 16.0700 | 660,300 |
Apr 17, 2024 | 16.7400 | 16.8300 | 16.0000 | 16.1000 | 16.1000 | 953,000 |
Apr 16, 2024 | 16.8600 | 17.2400 | 16.6200 | 16.6800 | 16.6800 | 628,300 |
Apr 15, 2024 | 17.4800 | 17.7200 | 16.6700 | 16.9400 | 16.9400 | 820,500 |
Apr 12, 2024 | 18.3800 | 18.5400 | 17.1200 | 17.5400 | 17.5400 | 875,200 |
Apr 11, 2024 | 18.4300 | 19.0800 | 17.9600 | 18.5100 | 18.5100 | 1,160,300 |
Apr 10, 2024 | 17.7300 | 18.4100 | 17.4360 | 18.2500 | 18.2500 | 1,240,000 |
Apr 09, 2024 | 19.5000 | 19.5410 | 17.9400 | 18.1000 | 18.1000 | 1,588,600 |
Apr 08, 2024 | 18.4200 | 18.7100 | 18.0100 | 18.3500 | 18.3500 | 2,035,900 |
Apr 05, 2024 | 17.6600 | 19.0300 | 17.4500 | 18.2400 | 18.2400 | 2,502,400 |
Apr 04, 2024 | 15.0700 | 18.9000 | 15.0700 | 17.7800 | 17.7800 | 6,817,600 |
Apr 03, 2024 | 13.1900 | 13.7100 | 12.8200 | 13.6700 | 13.6700 | 1,751,100 |
Apr 02, 2024 | 13.6500 | 13.9800 | 13.1500 | 13.3100 | 13.3100 | 1,116,700 |
Apr 01, 2024 | 14.7000 | 14.7000 | 13.7300 | 14.0200 | 14.0200 | 1,128,200 |
Mar 28, 2024 | 14.7400 | 15.2530 | 14.2700 | 14.7200 | 14.7200 | 809,000 |
Mar 27, 2024 | 14.3300 | 14.9900 | 14.2600 | 14.9600 | 14.9600 | 1,023,800 |
Mar 26, 2024 | 14.5900 | 14.7200 | 14.1900 | 14.2200 | 14.2200 | 802,300 |
Mar 25, 2024 | 14.4600 | 14.5600 | 14.0800 | 14.4100 | 14.4100 | 813,800 |
Mar 22, 2024 | 15.5100 | 15.5200 | 14.4700 | 14.4800 | 14.4800 | 852,800 |
Mar 21, 2024 | 15.6400 | 16.1800 | 15.3700 | 15.3900 | 15.3900 | 860,200 |
Mar 20, 2024 | 15.5300 | 15.7800 | 14.8900 | 15.3900 | 15.3900 | 976,900 |
Mar 19, 2024 | 15.4200 | 15.7700 | 14.9200 | 15.5800 | 15.5800 | 1,598,700 |
Mar 18, 2024 | 15.8000 | 16.3800 | 15.2700 | 15.6000 | 15.6000 | 1,551,800 |
Mar 15, 2024 | 16.0200 | 16.7500 | 15.8550 | 15.9300 | 15.9300 | 4,448,000 |
Mar 14, 2024 | 16.3200 | 16.7500 | 15.5700 | 16.0600 | 16.0600 | 2,154,400 |
Mar 13, 2024 | 17.5000 | 17.6400 | 15.9200 | 16.5600 | 16.5600 | 1,932,500 |
Mar 12, 2024 | 16.8600 | 17.8200 | 16.6600 | 17.6000 | 17.6000 | 1,827,000 |
Mar 11, 2024 | 17.1500 | 18.1300 | 16.7500 | 16.9400 | 16.9400 | 1,674,900 |
Mar 08, 2024 | 19.3400 | 21.4900 | 16.4400 | 17.4300 | 17.4300 | 4,453,200 |
Mar 07, 2024 | 21.5900 | 21.7900 | 20.4700 | 20.5100 | 20.5100 | 1,771,200 |
Mar 06, 2024 | 21.0700 | 21.8800 | 20.6550 | 21.4700 | 21.4700 | 1,730,300 |
Mar 05, 2024 | 20.7900 | 21.3300 | 20.2800 | 20.6400 | 20.6400 | 2,409,900 |
Mar 04, 2024 | 19.7800 | 20.8000 | 19.4100 | 20.7200 | 20.7200 | 2,663,100 |
Mar 01, 2024 | 18.0600 | 19.3900 | 18.0600 | 19.0600 | 19.0600 | 2,004,300 |
Feb 29, 2024 | 17.8400 | 18.6000 | 17.6350 | 17.9400 | 17.9400 | 2,248,200 |
Feb 28, 2024 | 17.2200 | 17.8100 | 17.0300 | 17.1900 | 17.1900 | 963,200 |
Feb 27, 2024 | 16.9900 | 18.5200 | 16.4100 | 17.2600 | 17.2600 | 1,779,200 |
Feb 26, 2024 | 18.0000 | 18.4800 | 16.5500 | 16.8100 | 16.8100 | 1,759,600 |
Feb 23, 2024 | 17.1300 | 18.1900 | 17.1250 | 18.1400 | 18.1400 | 1,033,000 |
Feb 22, 2024 | 17.1300 | 18.4500 | 16.9700 | 17.1100 | 17.1100 | 916,800 |
Feb 21, 2024 | 17.0300 | 17.3800 | 16.8000 | 17.0400 | 17.0400 | 655,600 |
Feb 20, 2024 | 17.1300 | 17.6140 | 16.8850 | 17.1700 | 17.1700 | 861,800 |
Feb 16, 2024 | 17.2700 | 17.5000 | 16.8500 | 17.2800 | 17.2800 | 971,200 |
Feb 15, 2024 | 16.8900 | 17.7000 | 16.3200 | 17.4000 | 17.4000 | 1,079,700 |
Feb 14, 2024 | 16.6200 | 17.7000 | 16.6000 | 17.1300 | 17.1300 | 981,400 |
Feb 13, 2024 | 16.9800 | 17.4800 | 16.6900 | 17.3500 | 17.3500 | 1,073,000 |
Feb 12, 2024 | 17.5600 | 18.4350 | 17.5200 | 17.9200 | 17.9200 | 1,296,700 |
Feb 09, 2024 | 18.3100 | 18.7300 | 16.7700 | 17.3200 | 17.3200 | 1,851,300 |
Feb 08, 2024 | 17.3600 | 18.8500 | 17.3100 | 18.3000 | 18.3000 | 2,009,600 |
Feb 07, 2024 | 17.3400 | 18.1000 | 17.0140 | 17.4300 | 17.4300 | 2,318,100 |
Feb 06, 2024 | 16.7500 | 17.3100 | 16.3700 | 17.2600 | 17.2600 | 1,373,500 |
Feb 05, 2024 | 15.3300 | 16.8500 | 15.3100 | 16.7500 | 16.7500 | 1,842,000 |
Feb 02, 2024 | 15.1400 | 15.8650 | 14.9200 | 15.4450 | 15.4450 | 1,912,600 |
Feb 01, 2024 | 14.4000 | 15.3700 | 14.0700 | 15.2700 | 15.2700 | 1,966,100 |
Jan 31, 2024 | 13.8600 | 14.7700 | 13.7200 | 14.3000 | 14.3000 | 1,916,900 |
Jan 30, 2024 | 13.5400 | 14.0400 | 13.3800 | 14.0000 | 14.0000 | 1,255,600 |
Jan 29, 2024 | 13.1700 | 13.8200 | 12.8700 | 13.6400 | 13.6400 | 1,192,400 |
Jan 26, 2024 | 12.8800 | 13.4600 | 12.5000 | 13.2200 | 13.2200 | 1,192,300 |
Jan 25, 2024 | 12.3300 | 12.9900 | 12.2400 | 12.8000 | 12.8000 | 1,009,700 |
Jan 24, 2024 | 12.5500 | 12.6000 | 11.7300 | 12.0050 | 12.0050 | 762,400 |
Jan 23, 2024 | 12.1600 | 12.7000 | 11.9400 | 12.0100 | 12.0100 | 969,600 |
Jan 22, 2024 | 12.1000 | 12.4700 | 11.9300 | 12.1100 | 12.1100 | 1,092,200 |
Jan 19, 2024 | 10.8300 | 12.1000 | 10.7700 | 12.0000 | 12.0000 | 1,670,900 |
Jan 18, 2024 | 10.6900 | 10.8200 | 10.1500 | 10.7500 | 10.7500 | 1,056,900 |
Jan 17, 2024 | 10.7300 | 10.9600 | 10.1800 | 10.5500 | 10.5500 | 1,028,600 |
Jan 16, 2024 | 10.5100 | 11.1800 | 10.4200 | 10.9100 | 10.9100 | 1,216,200 |
Jan 12, 2024 | 10.4200 | 10.9900 | 10.4200 | 10.7000 | 10.7000 | 655,600 |
Jan 11, 2024 | 10.7000 | 10.7700 | 10.0900 | 10.3000 | 10.3000 | 762,000 |
Jan 10, 2024 | 10.1300 | 10.9500 | 9.8800 | 10.8500 | 10.8500 | 1,437,100 |
Jan 09, 2024 | 10.4400 | 10.5600 | 10.1000 | 10.2000 | 10.2000 | 463,900 |
Jan 08, 2024 | 9.7200 | 10.6000 | 9.5400 | 10.5100 | 10.5100 | 1,403,800 |
Jan 05, 2024 | 9.8900 | 9.8900 | 9.4500 | 9.7700 | 9.7700 | 352,300 |
Jan 04, 2024 | 10.0400 | 10.2600 | 9.8600 | 10.0500 | 10.0500 | 366,500 |
Jan 03, 2024 | 10.1100 | 10.3300 | 9.9000 | 9.9600 | 9.9600 | 424,000 |
Jan 02, 2024 | 9.5100 | 10.2000 | 9.3300 | 10.1800 | 10.1800 | 698,700 |
Dec 29, 2023 | 10.0000 | 10.0200 | 9.6100 | 9.6200 | 9.6200 | 271,200 |
Dec 28, 2023 | 9.8800 | 10.1000 | 9.7700 | 9.9400 | 9.9400 | 305,400 |
Dec 27, 2023 | 10.2300 | 10.2420 | 9.8000 | 9.9600 | 9.9600 | 319,800 |
Dec 26, 2023 | 9.9300 | 10.2800 | 9.8000 | 10.1100 | 10.1100 | 450,300 |
Dec 22, 2023 | 9.9900 | 10.2300 | 9.6200 | 9.8700 | 9.8700 | 492,500 |
Dec 21, 2023 | 10.0600 | 10.2450 | 9.7800 | 10.0000 | 10.0000 | 606,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |