Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.8600 | 4.9550 | 4.7750 | 4.8300 | 4.8300 | 3,995,953 |
May 02, 2024 | 5.0200 | 5.1100 | 4.7600 | 4.8300 | 4.8300 | 3,709,700 |
May 01, 2024 | 5.4700 | 5.5150 | 4.8800 | 4.9600 | 4.9600 | 5,920,400 |
Apr 30, 2024 | 5.0400 | 5.5200 | 5.0400 | 5.5000 | 5.5000 | 3,403,900 |
Apr 29, 2024 | 5.0300 | 5.2600 | 5.0300 | 5.1300 | 5.1300 | 2,515,100 |
Apr 26, 2024 | 5.1100 | 5.3100 | 4.9700 | 5.0000 | 5.0000 | 2,409,000 |
Apr 25, 2024 | 5.2200 | 5.2500 | 4.9950 | 5.1300 | 5.1300 | 2,868,000 |
Apr 24, 2024 | 5.4800 | 5.5700 | 5.1750 | 5.3300 | 5.3300 | 2,698,600 |
Apr 23, 2024 | 5.1200 | 5.4800 | 5.1200 | 5.3400 | 5.3400 | 2,232,300 |
Apr 22, 2024 | 5.4300 | 5.4500 | 5.1000 | 5.1600 | 5.1600 | 4,260,900 |
Apr 19, 2024 | 5.3700 | 5.7600 | 5.2750 | 5.4600 | 5.4600 | 6,689,700 |
Apr 18, 2024 | 5.0100 | 5.5200 | 4.9400 | 5.3800 | 5.3800 | 5,733,100 |
Apr 17, 2024 | 4.4900 | 5.0500 | 4.4100 | 5.0100 | 5.0100 | 6,790,100 |
Apr 16, 2024 | 4.6000 | 4.7900 | 4.4500 | 4.4800 | 4.4800 | 5,839,800 |
Apr 15, 2024 | 4.9500 | 5.0500 | 4.4500 | 4.4600 | 4.4600 | 5,917,700 |
Apr 12, 2024 | 5.2900 | 5.3900 | 4.9400 | 4.9500 | 4.9500 | 2,927,900 |
Apr 11, 2024 | 5.4300 | 5.5500 | 5.2400 | 5.3300 | 5.3300 | 2,558,400 |
Apr 10, 2024 | 5.3700 | 5.6400 | 5.2850 | 5.4000 | 5.4000 | 3,802,000 |
Apr 09, 2024 | 5.2000 | 5.5700 | 5.1800 | 5.5600 | 5.5600 | 4,227,100 |
Apr 08, 2024 | 4.7700 | 5.2050 | 4.6700 | 5.1800 | 5.1800 | 3,800,800 |
Apr 05, 2024 | 4.8100 | 4.8700 | 4.6900 | 4.7500 | 4.7500 | 2,714,200 |
Apr 04, 2024 | 4.7600 | 4.9300 | 4.7000 | 4.8400 | 4.8400 | 4,326,400 |
Apr 03, 2024 | 5.1200 | 5.1200 | 4.6800 | 4.7500 | 4.7500 | 6,474,500 |
Apr 02, 2024 | 5.6500 | 5.6580 | 5.0100 | 5.0800 | 5.0800 | 4,754,800 |
Apr 01, 2024 | 6.1500 | 6.2000 | 5.7800 | 5.8400 | 5.8400 | 3,549,700 |
Mar 28, 2024 | 5.7300 | 6.1600 | 5.6500 | 6.1000 | 6.1000 | 4,748,100 |
Mar 27, 2024 | 5.0800 | 5.7600 | 5.0600 | 5.7300 | 5.7300 | 6,465,800 |
Mar 26, 2024 | 4.7900 | 5.0050 | 4.7050 | 4.9900 | 4.9900 | 6,008,400 |
Mar 25, 2024 | 4.8900 | 4.9100 | 4.4400 | 4.7600 | 4.7600 | 7,142,900 |
Mar 22, 2024 | 5.4400 | 5.4500 | 4.8800 | 4.8900 | 4.8900 | 3,704,700 |
Mar 21, 2024 | 5.5000 | 5.7200 | 5.4000 | 5.4300 | 5.4300 | 5,150,800 |
Mar 20, 2024 | 5.4400 | 5.5500 | 5.2000 | 5.5100 | 5.5100 | 2,798,400 |
Mar 19, 2024 | 5.4700 | 5.7650 | 5.3900 | 5.4600 | 5.4600 | 4,858,700 |
Mar 18, 2024 | 5.3100 | 5.4600 | 5.1500 | 5.4000 | 5.4000 | 3,294,000 |
Mar 15, 2024 | 5.2200 | 5.3500 | 5.1400 | 5.3200 | 5.3200 | 4,876,400 |
Mar 14, 2024 | 5.2600 | 5.2900 | 5.0950 | 5.2300 | 5.2300 | 5,613,700 |
Mar 13, 2024 | 5.7300 | 5.8300 | 5.3000 | 5.3000 | 5.3000 | 6,469,100 |
Mar 12, 2024 | 5.9600 | 6.0100 | 5.7310 | 5.7700 | 5.7700 | 8,443,100 |
Mar 11, 2024 | 5.9200 | 6.0900 | 5.8600 | 5.9600 | 5.9600 | 3,206,300 |
Mar 08, 2024 | 5.9900 | 6.1700 | 5.8400 | 5.9200 | 5.9200 | 3,272,100 |
Mar 07, 2024 | 5.8000 | 6.0400 | 5.6900 | 5.9300 | 5.9300 | 3,555,700 |
Mar 06, 2024 | 5.9100 | 5.9950 | 5.6650 | 5.7800 | 5.7800 | 3,493,700 |
Mar 05, 2024 | 5.9800 | 6.2600 | 5.9650 | 5.9800 | 5.9800 | 3,148,800 |
Mar 04, 2024 | 6.0600 | 6.1500 | 5.9250 | 6.0500 | 6.0500 | 3,558,300 |
Mar 01, 2024 | 6.0900 | 6.1400 | 5.7300 | 6.0400 | 6.0400 | 7,038,800 |
Feb 29, 2024 | 6.4700 | 6.5200 | 5.7900 | 6.1300 | 6.1300 | 8,065,100 |
Feb 28, 2024 | 6.1200 | 7.1100 | 5.9700 | 6.3600 | 6.3600 | 11,166,500 |
Feb 27, 2024 | 6.3400 | 6.7250 | 6.2500 | 6.4800 | 6.4800 | 8,157,900 |
Feb 26, 2024 | 5.9000 | 6.6200 | 5.7500 | 6.1700 | 6.1700 | 5,796,600 |
Feb 23, 2024 | 6.0900 | 6.4900 | 6.0600 | 6.2700 | 6.2700 | 4,436,500 |
Feb 22, 2024 | 6.4400 | 6.5200 | 6.0950 | 6.1300 | 6.1300 | 5,999,700 |
Feb 21, 2024 | 6.7400 | 6.8700 | 6.3800 | 6.4100 | 6.4100 | 4,449,100 |
Feb 20, 2024 | 7.0500 | 7.1100 | 6.7650 | 6.7900 | 6.7900 | 2,929,400 |
Feb 16, 2024 | 7.1700 | 7.3000 | 7.0800 | 7.1100 | 7.1100 | 2,436,300 |
Feb 15, 2024 | 7.2600 | 7.4300 | 7.0900 | 7.2600 | 7.2600 | 2,954,200 |
Feb 14, 2024 | 7.1400 | 7.2200 | 7.0100 | 7.1600 | 7.1600 | 3,203,700 |
Feb 13, 2024 | 7.0900 | 7.2400 | 6.8900 | 7.0000 | 7.0000 | 4,631,400 |
Feb 12, 2024 | 6.8900 | 7.5200 | 6.8850 | 7.4500 | 7.4500 | 6,172,600 |
Feb 09, 2024 | 7.0900 | 7.3800 | 6.7500 | 6.8200 | 6.8200 | 4,818,300 |
Feb 08, 2024 | 6.5600 | 7.1000 | 6.4700 | 7.0900 | 7.0900 | 7,563,500 |
Feb 07, 2024 | 5.9100 | 6.5600 | 5.8500 | 6.5500 | 6.5500 | 6,793,400 |
Feb 06, 2024 | 5.8200 | 5.9950 | 5.7400 | 5.9200 | 5.9200 | 4,738,700 |
Feb 05, 2024 | 6.0400 | 6.0700 | 5.7750 | 5.8100 | 5.8100 | 5,918,300 |
Feb 02, 2024 | 5.9900 | 6.1500 | 5.8000 | 6.0800 | 6.0800 | 4,306,200 |
Feb 01, 2024 | 5.8400 | 6.1550 | 5.7500 | 6.0100 | 6.0100 | 5,173,700 |
Jan 31, 2024 | 5.7200 | 5.9800 | 5.6300 | 5.8900 | 5.8900 | 8,223,800 |
Jan 30, 2024 | 5.9900 | 6.0000 | 5.7000 | 5.7100 | 5.7100 | 5,291,200 |
Jan 29, 2024 | 5.8100 | 6.0580 | 5.6570 | 5.9600 | 5.9600 | 7,233,000 |
Jan 26, 2024 | 5.8500 | 5.9850 | 5.7100 | 5.8200 | 5.8200 | 6,314,100 |
Jan 25, 2024 | 6.3100 | 6.3500 | 5.7950 | 5.8000 | 5.8000 | 11,005,300 |
Jan 24, 2024 | 6.5900 | 6.8000 | 6.4700 | 6.5100 | 6.5100 | 3,368,400 |
Jan 23, 2024 | 6.8500 | 6.9400 | 6.4400 | 6.5000 | 6.5000 | 7,496,200 |
Jan 22, 2024 | 6.4000 | 6.7300 | 6.2450 | 6.7200 | 6.7200 | 7,632,400 |
Jan 19, 2024 | 6.7600 | 6.8700 | 6.3600 | 6.3700 | 6.3700 | 7,058,000 |
Jan 18, 2024 | 7.2100 | 7.2130 | 6.5800 | 6.7300 | 6.7300 | 6,874,800 |
Jan 17, 2024 | 7.3800 | 7.4700 | 7.1300 | 7.2600 | 7.2600 | 4,121,100 |
Jan 16, 2024 | 7.3000 | 7.5350 | 7.0000 | 7.4900 | 7.4900 | 6,792,400 |
Jan 12, 2024 | 7.7600 | 7.9400 | 7.3100 | 7.3800 | 7.3800 | 5,356,900 |
Jan 11, 2024 | 7.9700 | 8.2000 | 7.6700 | 7.9400 | 7.9400 | 7,033,000 |
Jan 10, 2024 | 8.4700 | 8.5300 | 7.8350 | 7.9800 | 7.9800 | 8,342,700 |
Jan 09, 2024 | 9.1900 | 9.3000 | 8.4200 | 8.4400 | 8.4400 | 9,053,600 |
Jan 08, 2024 | 8.3800 | 9.2600 | 8.2600 | 9.1800 | 9.1800 | 13,472,100 |
Jan 05, 2024 | 7.7500 | 8.8200 | 7.5900 | 8.6300 | 8.6300 | 36,877,000 |
Jan 04, 2024 | 12.1300 | 12.1800 | 11.9150 | 12.0800 | 12.0800 | 3,721,400 |
Jan 03, 2024 | 12.6200 | 12.7050 | 11.9200 | 12.1100 | 12.1100 | 3,563,300 |
Jan 02, 2024 | 12.4300 | 13.2800 | 12.3700 | 12.9300 | 12.9300 | 3,435,700 |
Dec 29, 2023 | 12.4100 | 12.7650 | 12.3700 | 12.5500 | 12.5500 | 2,121,800 |
Dec 28, 2023 | 12.5000 | 12.8300 | 12.4900 | 12.5300 | 12.5300 | 1,499,000 |
Dec 27, 2023 | 12.5900 | 12.6200 | 12.4500 | 12.5400 | 12.5400 | 1,573,300 |
Dec 26, 2023 | 12.4800 | 12.5700 | 12.3500 | 12.5200 | 12.5200 | 1,793,700 |
Dec 22, 2023 | 12.6200 | 12.7000 | 12.3200 | 12.4600 | 12.4600 | 2,614,800 |
Dec 21, 2023 | 12.5900 | 12.8700 | 12.4700 | 12.6100 | 12.6100 | 2,969,200 |
Dec 20, 2023 | 13.0600 | 13.1600 | 12.3000 | 12.3300 | 12.3300 | 2,331,300 |
Dec 19, 2023 | 13.0300 | 13.4500 | 12.9500 | 13.1100 | 13.1100 | 2,124,400 |
Dec 18, 2023 | 12.9800 | 13.0200 | 12.4600 | 12.8700 | 12.8700 | 2,946,100 |
Dec 15, 2023 | 13.5300 | 13.7600 | 13.0300 | 13.0800 | 13.0800 | 4,750,900 |
Dec 14, 2023 | 12.6800 | 13.5830 | 12.5900 | 13.5700 | 13.5700 | 4,768,300 |
Dec 13, 2023 | 12.1900 | 12.4700 | 11.5800 | 12.4100 | 12.4100 | 2,545,100 |
Dec 12, 2023 | 11.8800 | 12.5000 | 11.5000 | 12.3200 | 12.3200 | 3,316,900 |
Dec 11, 2023 | 11.3600 | 11.8100 | 11.3000 | 11.7600 | 11.7600 | 3,411,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |