Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 4.8500 | 4.9800 | 4.8300 | 4.9200 | 4.9200 | 41,463 |
May 20, 2024 | 4.7900 | 5.2200 | 4.7100 | 4.8500 | 4.8500 | 148,000 |
May 17, 2024 | 4.9600 | 4.9600 | 4.8000 | 4.8100 | 4.8100 | 57,500 |
May 16, 2024 | 5.0100 | 5.0400 | 4.9000 | 4.9400 | 4.9400 | 66,600 |
May 15, 2024 | 4.9400 | 5.0700 | 4.8600 | 5.0200 | 5.0200 | 77,800 |
May 14, 2024 | 4.8800 | 4.9700 | 4.8300 | 4.9600 | 4.9600 | 84,600 |
May 13, 2024 | 5.0800 | 5.0900 | 4.7000 | 4.8100 | 4.8100 | 200,200 |
May 10, 2024 | 5.2500 | 5.4100 | 5.1300 | 5.1300 | 5.1300 | 87,300 |
May 09, 2024 | 5.7500 | 5.7500 | 5.1400 | 5.2300 | 5.2300 | 180,100 |
May 08, 2024 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 92,700 |
May 07, 2024 | 6.1600 | 6.3100 | 6.0800 | 6.1200 | 6.1200 | 28,800 |
May 06, 2024 | 6.0900 | 6.3500 | 6.0800 | 6.1600 | 6.1600 | 58,000 |
May 03, 2024 | 6.0200 | 6.1500 | 6.0200 | 6.0900 | 6.0900 | 26,000 |
May 02, 2024 | 5.9300 | 6.1400 | 5.9200 | 6.0600 | 6.0600 | 37,500 |
May 01, 2024 | 6.0200 | 6.0300 | 5.8400 | 5.9100 | 5.9100 | 26,800 |
Apr 30, 2024 | 6.0500 | 6.0700 | 5.9600 | 5.9700 | 5.9700 | 11,900 |
Apr 29, 2024 | 6.1500 | 6.1500 | 5.8800 | 6.0800 | 6.0800 | 35,100 |
Apr 26, 2024 | 5.9600 | 6.2400 | 5.9600 | 6.1500 | 6.1500 | 21,800 |
Apr 25, 2024 | 5.9400 | 6.2000 | 5.9400 | 6.1400 | 6.1400 | 8,200 |
Apr 24, 2024 | 6.0900 | 6.1800 | 5.9800 | 5.9800 | 5.9800 | 24,600 |
Apr 23, 2024 | 5.9800 | 6.1200 | 5.8100 | 6.0200 | 6.0200 | 13,800 |
Apr 22, 2024 | 6.0900 | 6.1600 | 5.9400 | 5.9500 | 5.9500 | 47,900 |
Apr 19, 2024 | 5.8800 | 6.2000 | 5.8800 | 6.1600 | 6.1600 | 40,600 |
Apr 18, 2024 | 6.1700 | 6.1700 | 5.9000 | 6.0000 | 6.0000 | 27,800 |
Apr 17, 2024 | 6.1600 | 6.1700 | 5.9500 | 6.1200 | 6.1200 | 35,200 |
Apr 16, 2024 | 5.8800 | 6.1800 | 5.7900 | 6.1700 | 6.1700 | 37,200 |
Apr 15, 2024 | 5.9600 | 6.1600 | 5.7500 | 5.8300 | 5.8300 | 50,100 |
Apr 12, 2024 | 6.1800 | 6.2400 | 5.7000 | 5.9600 | 5.9600 | 101,600 |
Apr 11, 2024 | 6.2800 | 6.4500 | 6.2100 | 6.2500 | 6.2500 | 33,500 |
Apr 10, 2024 | 6.4700 | 6.5000 | 6.1900 | 6.2900 | 6.2900 | 57,300 |
Apr 09, 2024 | 6.8300 | 6.8300 | 6.5000 | 6.5300 | 6.5300 | 35,400 |
Apr 08, 2024 | 6.4600 | 6.9100 | 6.4300 | 6.7400 | 6.7400 | 116,800 |
Apr 05, 2024 | 6.5100 | 6.7000 | 6.4800 | 6.4800 | 6.4800 | 41,600 |
Apr 04, 2024 | 6.8300 | 6.9200 | 6.5100 | 6.5300 | 6.5300 | 99,300 |
Apr 03, 2024 | 6.3700 | 6.9000 | 6.3400 | 6.8200 | 6.8200 | 321,400 |
Apr 02, 2024 | 6.3100 | 6.4100 | 6.1800 | 6.3800 | 6.3800 | 65,600 |
Apr 01, 2024 | 6.2300 | 6.3500 | 6.2200 | 6.3100 | 6.3100 | 26,000 |
Mar 28, 2024 | 6.4000 | 6.4300 | 6.2300 | 6.2400 | 6.2400 | 38,100 |
Mar 27, 2024 | 6.5400 | 6.5500 | 6.4100 | 6.4100 | 6.4100 | 40,300 |
Mar 26, 2024 | 6.2700 | 6.6900 | 6.1200 | 6.5400 | 6.5400 | 142,000 |
Mar 25, 2024 | 6.6000 | 6.6000 | 6.1600 | 6.1900 | 6.1900 | 97,600 |
Mar 22, 2024 | 6.3500 | 6.7500 | 6.3500 | 6.6700 | 6.6700 | 155,200 |
Mar 21, 2024 | 5.9600 | 6.4500 | 5.9200 | 6.4000 | 6.4000 | 160,500 |
Mar 20, 2024 | 5.8900 | 6.0400 | 5.8900 | 5.9600 | 5.9600 | 81,500 |
Mar 19, 2024 | 5.6700 | 5.9700 | 5.6500 | 5.9000 | 5.9000 | 51,000 |
Mar 18, 2024 | 5.7300 | 5.8000 | 5.6400 | 5.6500 | 5.6500 | 66,700 |
Mar 15, 2024 | 5.8300 | 5.8900 | 5.6300 | 5.7400 | 5.7400 | 79,000 |
Mar 14, 2024 | 6.0800 | 6.1000 | 5.7600 | 5.8200 | 5.8200 | 87,500 |
Mar 13, 2024 | 6.1800 | 6.1800 | 5.9100 | 6.1200 | 6.1200 | 97,200 |
Mar 12, 2024 | 6.0900 | 6.2200 | 6.0200 | 6.1800 | 6.1800 | 85,100 |
Mar 11, 2024 | 5.9500 | 6.2500 | 5.8500 | 6.0900 | 6.0900 | 96,300 |
Mar 08, 2024 | 5.9500 | 6.0000 | 5.8100 | 5.9300 | 5.9300 | 45,300 |
Mar 07, 2024 | 5.6100 | 5.9500 | 5.5800 | 5.9300 | 5.9300 | 51,800 |
Mar 06, 2024 | 5.7700 | 5.7800 | 5.5900 | 5.6100 | 5.6100 | 44,800 |
Mar 05, 2024 | 5.7800 | 5.7800 | 5.6600 | 5.7400 | 5.7400 | 25,200 |
Mar 04, 2024 | 5.7800 | 5.8000 | 5.6500 | 5.7500 | 5.7500 | 89,300 |
Mar 01, 2024 | 5.7000 | 5.8000 | 5.6100 | 5.7500 | 5.7500 | 41,700 |
Feb 29, 2024 | 5.6600 | 5.7000 | 5.5500 | 5.7000 | 5.7000 | 17,800 |
Feb 28, 2024 | 5.6700 | 5.6900 | 5.5200 | 5.6500 | 5.6500 | 36,200 |
Feb 27, 2024 | 5.6300 | 5.7300 | 5.5900 | 5.6400 | 5.6400 | 64,800 |
Feb 26, 2024 | 5.4500 | 5.6600 | 5.4300 | 5.6600 | 5.6600 | 156,100 |
Feb 23, 2024 | 5.3400 | 5.4600 | 5.3200 | 5.4500 | 5.4500 | 40,300 |
Feb 22, 2024 | 5.3700 | 5.4000 | 5.3400 | 5.3700 | 5.3700 | 29,700 |
Feb 21, 2024 | 5.3600 | 5.3900 | 5.3200 | 5.3600 | 5.3600 | 39,300 |
Feb 20, 2024 | 5.3700 | 5.4500 | 5.3100 | 5.3200 | 5.3200 | 121,700 |
Feb 16, 2024 | 5.0500 | 5.3700 | 5.0000 | 5.3700 | 5.3700 | 105,000 |
Feb 15, 2024 | 5.1700 | 5.1700 | 5.0500 | 5.0700 | 5.0700 | 34,700 |
Feb 14, 2024 | 5.1700 | 5.1900 | 5.1000 | 5.1800 | 5.1800 | 29,900 |
Feb 13, 2024 | 5.1400 | 5.2200 | 5.1300 | 5.1300 | 5.1300 | 59,100 |
Feb 12, 2024 | 5.0200 | 5.2200 | 5.0200 | 5.1600 | 5.1600 | 39,500 |
Feb 09, 2024 | 4.9500 | 5.1500 | 4.9500 | 5.0700 | 5.0700 | 28,500 |
Feb 08, 2024 | 5.0300 | 5.0400 | 4.9400 | 5.0000 | 5.0000 | 33,000 |
Feb 07, 2024 | 4.9900 | 5.0600 | 4.8500 | 5.0100 | 5.0100 | 67,600 |
Feb 06, 2024 | 4.9600 | 5.0500 | 4.8100 | 4.9900 | 4.9900 | 47,400 |
Feb 05, 2024 | 5.0700 | 5.0700 | 4.8900 | 5.0500 | 5.0500 | 45,400 |
Feb 02, 2024 | 5.1600 | 5.1700 | 5.0600 | 5.1000 | 5.1000 | 52,400 |
Feb 01, 2024 | 5.1200 | 5.1900 | 5.0800 | 5.1700 | 5.1700 | 19,600 |
Jan 31, 2024 | 5.1900 | 5.1900 | 5.0500 | 5.0600 | 5.0600 | 37,200 |
Jan 30, 2024 | 4.9900 | 5.1700 | 4.9900 | 5.1500 | 5.1500 | 48,300 |
Jan 29, 2024 | 4.9100 | 5.0100 | 4.8900 | 4.9900 | 4.9900 | 91,600 |
Jan 26, 2024 | 4.9300 | 5.0500 | 4.8700 | 4.9800 | 4.9800 | 16,200 |
Jan 25, 2024 | 5.0000 | 5.0100 | 4.9000 | 4.9100 | 4.9100 | 30,500 |
Jan 24, 2024 | 5.0100 | 5.0900 | 4.9600 | 4.9800 | 4.9800 | 39,700 |
Jan 23, 2024 | 4.9700 | 5.1000 | 4.9700 | 5.0200 | 5.0200 | 37,600 |
Jan 22, 2024 | 5.0600 | 5.1000 | 4.8700 | 5.0400 | 5.0400 | 128,300 |
Jan 19, 2024 | 5.0400 | 5.1400 | 4.9700 | 5.0100 | 5.0100 | 97,600 |
Jan 18, 2024 | 4.8700 | 5.1700 | 4.8700 | 5.0800 | 5.0800 | 125,000 |
Jan 17, 2024 | 5.1500 | 5.2600 | 4.7600 | 4.8600 | 4.8600 | 236,800 |
Jan 16, 2024 | 5.2200 | 5.3200 | 5.1600 | 5.1800 | 5.1800 | 72,800 |
Jan 12, 2024 | 5.2700 | 5.3700 | 5.2000 | 5.2500 | 5.2500 | 37,700 |
Jan 11, 2024 | 5.3400 | 5.4100 | 5.2100 | 5.2100 | 5.2100 | 78,700 |
Jan 10, 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3600 | 5.3600 | 25,100 |
Jan 09, 2024 | 5.3600 | 5.4500 | 5.2700 | 5.2700 | 5.2700 | 81,600 |
Jan 08, 2024 | 5.2300 | 5.4500 | 5.2100 | 5.3200 | 5.3200 | 80,700 |
Jan 05, 2024 | 5.2200 | 5.3000 | 5.2000 | 5.2100 | 5.2100 | 47,200 |
Jan 04, 2024 | 5.2100 | 5.3300 | 5.2100 | 5.2900 | 5.2900 | 32,600 |
Jan 03, 2024 | 5.3000 | 5.4000 | 5.2100 | 5.2600 | 5.2600 | 81,800 |
Jan 02, 2024 | 5.3300 | 5.5100 | 5.2500 | 5.3000 | 5.3000 | 170,800 |
Dec 29, 2023 | 5.2000 | 5.3500 | 5.1700 | 5.2900 | 5.2900 | 49,900 |
Dec 28, 2023 | 5.2700 | 5.3100 | 5.1200 | 5.2300 | 5.2300 | 37,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |