Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.9400 | 4.9600 | 4.8000 | 4.8000 | 4.8000 | 3,318,100 |
Apr 29, 2024 | 5.0500 | 5.0700 | 4.9500 | 4.9800 | 4.9800 | 2,998,500 |
Apr 26, 2024 | 5.0500 | 5.1300 | 5.0400 | 5.0500 | 5.0500 | 2,090,700 |
Apr 25, 2024 | 4.9500 | 5.1000 | 4.9200 | 5.0300 | 5.0300 | 3,344,100 |
Apr 24, 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9800 | 4.9800 | 3,147,800 |
Apr 23, 2024 | 4.9500 | 5.1300 | 4.9300 | 5.0400 | 5.0400 | 4,162,300 |
Apr 22, 2024 | 4.9600 | 5.0500 | 4.9300 | 5.0300 | 5.0300 | 1,955,200 |
Apr 19, 2024 | 5.0500 | 5.1200 | 4.8700 | 5.0200 | 5.0200 | 2,271,100 |
Apr 18, 2024 | 5.1400 | 5.2000 | 5.0600 | 5.0600 | 5.0600 | 2,084,200 |
Apr 17, 2024 | 5.1500 | 5.2700 | 5.1100 | 5.1400 | 5.1400 | 3,146,700 |
Apr 16, 2024 | 5.1000 | 5.2100 | 5.0700 | 5.1700 | 5.1700 | 2,306,600 |
Apr 15, 2024 | 5.3700 | 5.3900 | 5.1200 | 5.1200 | 5.1200 | 4,070,300 |
Apr 12, 2024 | 5.4000 | 5.4400 | 5.3200 | 5.3500 | 5.3500 | 4,293,900 |
Apr 11, 2024 | 5.5200 | 5.5800 | 5.2200 | 5.3000 | 5.3000 | 5,444,000 |
Apr 10, 2024 | 5.2300 | 5.5900 | 5.2300 | 5.5600 | 5.5600 | 6,052,500 |
Apr 09, 2024 | 5.2700 | 5.2900 | 5.1900 | 5.2400 | 5.2400 | 2,540,900 |
Apr 08, 2024 | 5.0800 | 5.3000 | 5.0800 | 5.2700 | 5.2700 | 5,524,500 |
Apr 05, 2024 | 5.1100 | 5.1600 | 5.0800 | 5.1000 | 5.1000 | 3,819,800 |
Apr 04, 2024 | 5.0000 | 5.1400 | 4.9200 | 5.1100 | 5.1100 | 5,778,700 |
Apr 03, 2024 | 5.0700 | 5.1400 | 5.0100 | 5.0400 | 5.0400 | 6,125,800 |
Apr 02, 2024 | 5.2700 | 5.3000 | 5.0800 | 5.0900 | 5.0900 | 8,172,600 |
Apr 01, 2024 | 5.2600 | 5.2800 | 5.2000 | 5.2400 | 5.2400 | 2,524,300 |
Mar 28, 2024 | 5.2100 | 5.2600 | 5.1500 | 5.2300 | 5.2300 | 2,716,500 |
Mar 27, 2024 | 5.1600 | 5.2100 | 5.1100 | 5.2000 | 5.2000 | 2,519,300 |
Mar 26, 2024 | 5.4400 | 5.4600 | 5.1800 | 5.1900 | 5.1900 | 4,944,600 |
Mar 25, 2024 | 5.2500 | 5.4800 | 5.2500 | 5.4600 | 5.4600 | 4,428,600 |
Mar 22, 2024 | 5.2200 | 5.2500 | 5.1700 | 5.2500 | 5.2500 | 2,303,000 |
Mar 21, 2024 | 5.2000 | 5.2600 | 5.1400 | 5.2100 | 5.2100 | 3,976,900 |
Mar 20, 2024 | 5.2100 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 3,074,800 |
Mar 19, 2024 | 5.2700 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 2,213,200 |
Mar 18, 2024 | 5.3100 | 5.3300 | 5.2400 | 5.2600 | 5.2600 | 2,767,700 |
Mar 15, 2024 | 5.2900 | 5.3900 | 5.2700 | 5.3000 | 5.3000 | 3,633,100 |
Mar 14, 2024 | 5.2000 | 5.3000 | 5.1600 | 5.2600 | 5.2600 | 4,057,300 |
Mar 13, 2024 | 5.1400 | 5.2100 | 5.1200 | 5.1400 | 5.1400 | 4,099,600 |
Mar 12, 2024 | 5.0800 | 5.1700 | 5.0300 | 5.0600 | 5.0600 | 4,133,200 |
Mar 11, 2024 | 5.1700 | 5.2400 | 5.0000 | 5.1800 | 5.1800 | 2,957,000 |
Mar 08, 2024 | 5.2300 | 5.3400 | 5.1800 | 5.1900 | 5.1900 | 3,718,800 |
Mar 07, 2024 | 5.2400 | 5.2700 | 5.1900 | 5.2300 | 5.2300 | 3,502,300 |
Mar 06, 2024 | 5.1400 | 5.2900 | 5.1100 | 5.2300 | 5.2300 | 4,434,700 |
Mar 05, 2024 | 5.0500 | 5.1200 | 5.0200 | 5.0800 | 5.0800 | 3,002,000 |
Mar 04, 2024 | 5.0500 | 5.1200 | 4.9800 | 5.0700 | 5.0700 | 4,231,700 |
Mar 01, 2024 | 4.9400 | 5.1500 | 4.7200 | 5.0100 | 5.0100 | 7,859,100 |
Feb 29, 2024 | 4.8600 | 4.9600 | 4.7900 | 4.9200 | 4.9200 | 6,465,500 |
Feb 28, 2024 | 4.7700 | 4.8600 | 4.7300 | 4.8300 | 4.8300 | 3,472,800 |
Feb 27, 2024 | 4.7800 | 4.8400 | 4.7300 | 4.7600 | 4.7600 | 3,991,200 |
Feb 26, 2024 | 4.7600 | 4.7900 | 4.7100 | 4.7600 | 4.7600 | 2,663,900 |
Feb 23, 2024 | 4.6800 | 4.7700 | 4.5300 | 4.7500 | 4.7500 | 2,482,400 |
Feb 22, 2024 | 4.6700 | 4.7300 | 4.6400 | 4.7100 | 4.7100 | 3,323,500 |
Feb 21, 2024 | 4.5900 | 4.6900 | 4.5700 | 4.6900 | 4.6900 | 3,088,700 |
Feb 20, 2024 | 4.5800 | 4.6200 | 4.5100 | 4.5900 | 4.5900 | 2,297,300 |
Feb 16, 2024 | 4.5100 | 4.6000 | 4.4700 | 4.5700 | 4.5700 | 2,788,300 |
Feb 15, 2024 | 4.3600 | 4.5900 | 4.3500 | 4.5100 | 4.5100 | 6,863,100 |
Feb 14, 2024 | 4.3500 | 4.4100 | 4.2700 | 4.3400 | 4.3400 | 2,456,300 |
Feb 13, 2024 | 4.3500 | 4.4200 | 4.2900 | 4.3500 | 4.3500 | 2,453,700 |
Feb 12, 2024 | 4.3400 | 4.3900 | 4.3000 | 4.3600 | 4.3600 | 2,036,800 |
Feb 09, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 2,016,400 |
Feb 08, 2024 | 4.1700 | 4.3400 | 4.1700 | 4.2900 | 4.2900 | 2,523,000 |
Feb 07, 2024 | 4.1500 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 1,511,000 |
Feb 06, 2024 | 4.1400 | 4.1800 | 4.1100 | 4.1500 | 4.1500 | 2,029,100 |
Feb 05, 2024 | 4.1400 | 4.1800 | 4.0300 | 4.1200 | 4.1200 | 2,533,900 |
Feb 02, 2024 | 4.2900 | 4.2900 | 4.1200 | 4.1600 | 4.1600 | 3,270,700 |
Feb 01, 2024 | 4.3700 | 4.4300 | 4.2600 | 4.3100 | 4.3100 | 3,486,200 |
Jan 31, 2024 | 4.4400 | 4.4400 | 4.3300 | 4.3400 | 4.3400 | 2,356,700 |
Jan 30, 2024 | 4.3700 | 4.4700 | 4.3300 | 4.4400 | 4.4400 | 3,982,900 |
Jan 29, 2024 | 4.4400 | 4.4600 | 4.3300 | 4.3800 | 4.3800 | 2,419,300 |
Jan 26, 2024 | 4.4800 | 4.5200 | 4.3500 | 4.4100 | 4.4100 | 2,508,300 |
Jan 25, 2024 | 4.4800 | 4.5600 | 4.4400 | 4.4800 | 4.4800 | 3,570,000 |
Jan 24, 2024 | 4.4200 | 4.4700 | 4.4000 | 4.4400 | 4.4400 | 3,166,000 |
Jan 23, 2024 | 4.3800 | 4.4500 | 4.3800 | 4.4000 | 4.4000 | 1,422,900 |
Jan 22, 2024 | 4.3300 | 4.4100 | 4.2900 | 4.4000 | 4.4000 | 1,466,600 |
Jan 19, 2024 | 4.4400 | 4.4400 | 4.2900 | 4.3200 | 4.3200 | 1,928,200 |
Jan 18, 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4200 | 4.4200 | 1,625,900 |
Jan 17, 2024 | 4.4400 | 4.5100 | 4.3700 | 4.4800 | 4.4800 | 2,398,700 |
Jan 16, 2024 | 4.6200 | 4.6200 | 4.4700 | 4.4900 | 4.4900 | 3,159,200 |
Jan 15, 2024 | 4.3800 | 4.6400 | 4.3600 | 4.6000 | 4.6000 | 2,787,600 |
Jan 12, 2024 | 4.3600 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 3,083,200 |
Jan 11, 2024 | 4.3000 | 4.3600 | 4.2600 | 4.3200 | 4.3200 | 2,175,500 |
Jan 10, 2024 | 4.2700 | 4.3300 | 4.2400 | 4.2700 | 4.2700 | 2,300,600 |
Jan 09, 2024 | 4.2600 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 2,740,900 |
Jan 08, 2024 | 4.2900 | 4.3000 | 4.1800 | 4.2300 | 4.2300 | 3,246,100 |
Jan 05, 2024 | 4.3500 | 4.4200 | 4.3200 | 4.4000 | 4.4000 | 2,860,800 |
Jan 04, 2024 | 4.3600 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 2,774,900 |
Jan 03, 2024 | 4.1900 | 4.3800 | 4.1500 | 4.3300 | 4.3300 | 4,581,800 |
Jan 02, 2024 | 4.2100 | 4.2400 | 4.1500 | 4.1700 | 4.1700 | 2,133,600 |
Dec 29, 2023 | 4.1900 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 1,641,300 |
Dec 28, 2023 | 4.1700 | 4.2600 | 4.1500 | 4.1500 | 4.1500 | 2,078,700 |
Dec 27, 2023 | 4.2300 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 1,976,900 |
Dec 22, 2023 | 4.2300 | 4.2500 | 4.1700 | 4.1800 | 4.1800 | 2,070,500 |
Dec 21, 2023 | 4.1300 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 3,132,800 |
Dec 20, 2023 | 4.1500 | 4.2600 | 4.0900 | 4.1100 | 4.1100 | 8,553,000 |
Dec 19, 2023 | 3.9200 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 3,679,200 |
Dec 18, 2023 | 3.9300 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 2,722,600 |
Dec 15, 2023 | 3.9900 | 3.9900 | 3.8300 | 3.8600 | 3.8600 | 3,089,500 |
Dec 14, 2023 | 3.9700 | 4.0400 | 3.9300 | 3.9800 | 3.9800 | 5,181,900 |
Dec 13, 2023 | 3.6600 | 3.8400 | 3.6600 | 3.8400 | 3.8400 | 3,000,100 |
Dec 12, 2023 | 3.6000 | 3.7200 | 3.5800 | 3.6800 | 3.6800 | 2,764,700 |
Dec 11, 2023 | 3.7600 | 3.7600 | 3.6200 | 3.7000 | 3.7000 | 2,769,200 |
Dec 08, 2023 | 3.8000 | 3.8200 | 3.7200 | 3.7900 | 3.7900 | 4,010,100 |
Dec 07, 2023 | 3.5000 | 3.7200 | 3.4700 | 3.7000 | 3.7000 | 8,342,800 |
Dec 06, 2023 | 3.3900 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 5,100,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |