Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 4.9700 | 4.9900 | 4.7600 | 4.8000 | 4.8000 | 251,817 |
May 14, 2024 | 5.1600 | 5.2300 | 5.1400 | 5.2000 | 5.2000 | 88,700 |
May 13, 2024 | 5.0800 | 5.1300 | 5.0500 | 5.0700 | 5.0700 | 135,200 |
May 10, 2024 | 5.0300 | 5.3300 | 5.0300 | 5.3000 | 5.3000 | 247,600 |
May 09, 2024 | 5.2500 | 5.3000 | 5.1300 | 5.1400 | 5.1400 | 160,600 |
May 08, 2024 | 5.2200 | 5.2300 | 5.1350 | 5.2000 | 5.2000 | 84,800 |
May 07, 2024 | 5.0200 | 5.1400 | 4.9900 | 5.1200 | 5.1200 | 149,800 |
May 06, 2024 | 5.0800 | 5.1300 | 4.9900 | 5.0800 | 5.0800 | 205,500 |
May 03, 2024 | 5.2000 | 5.2400 | 5.1600 | 5.1650 | 5.1650 | 188,700 |
May 02, 2024 | 5.4700 | 5.5400 | 5.4000 | 5.4100 | 5.4100 | 162,500 |
May 01, 2024 | 5.5600 | 5.7400 | 5.4300 | 5.7000 | 5.7000 | 358,000 |
Apr 30, 2024 | 5.2600 | 5.5100 | 5.2600 | 5.5100 | 5.5100 | 283,500 |
Apr 29, 2024 | 5.1100 | 5.2300 | 5.1100 | 5.1400 | 5.1400 | 144,900 |
Apr 26, 2024 | 5.0300 | 5.1200 | 4.9900 | 5.0800 | 5.0800 | 120,200 |
Apr 25, 2024 | 5.1500 | 5.1700 | 4.9800 | 5.0000 | 5.0000 | 130,300 |
Apr 24, 2024 | 4.9300 | 5.0800 | 4.9000 | 5.0800 | 5.0800 | 286,100 |
Apr 23, 2024 | 4.9600 | 4.9600 | 4.8100 | 4.8600 | 4.8600 | 99,400 |
Apr 22, 2024 | 4.9000 | 4.9500 | 4.8400 | 4.8500 | 4.8500 | 172,400 |
Apr 19, 2024 | 5.0000 | 5.1300 | 4.9900 | 5.0600 | 5.0600 | 214,100 |
Apr 18, 2024 | 5.2500 | 5.2700 | 5.0700 | 5.1300 | 5.1300 | 253,000 |
Apr 17, 2024 | 5.2600 | 5.4800 | 5.2000 | 5.3500 | 5.3500 | 246,400 |
Apr 16, 2024 | 5.2100 | 5.3000 | 5.1700 | 5.2200 | 5.2200 | 235,800 |
Apr 15, 2024 | 4.9100 | 5.2100 | 4.8950 | 5.1500 | 5.1500 | 298,500 |
Apr 12, 2024 | 4.6700 | 4.9900 | 4.6500 | 4.8800 | 4.8800 | 318,500 |
Apr 11, 2024 | 4.6000 | 4.6900 | 4.5900 | 4.6200 | 4.6200 | 103,000 |
Apr 10, 2024 | 4.7800 | 4.8100 | 4.6400 | 4.6400 | 4.6400 | 322,200 |
Apr 09, 2024 | 4.5900 | 4.7300 | 4.5400 | 4.6900 | 4.6900 | 291,800 |
Apr 08, 2024 | 4.5200 | 4.5400 | 4.4600 | 4.5100 | 4.5100 | 672,700 |
Apr 05, 2024 | 4.8500 | 4.8600 | 4.7400 | 4.8300 | 4.8300 | 198,400 |
Apr 04, 2024 | 4.7900 | 4.8000 | 4.6500 | 4.7300 | 4.7300 | 178,700 |
Apr 03, 2024 | 4.9400 | 4.9400 | 4.8300 | 4.9100 | 4.9100 | 159,200 |
Apr 02, 2024 | 4.9700 | 5.0200 | 4.8800 | 4.9100 | 4.9100 | 549,200 |
Apr 01, 2024 | 4.6500 | 4.7700 | 4.6300 | 4.6600 | 4.6600 | 364,900 |
Mar 28, 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5800 | 4.5800 | 323,600 |
Mar 27, 2024 | 4.5700 | 4.7500 | 4.5300 | 4.7400 | 4.7400 | 729,200 |
Mar 26, 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6700 | 4.6700 | 700,400 |
Mar 25, 2024 | 4.9100 | 4.9100 | 4.5700 | 4.5800 | 4.5800 | 453,500 |
Mar 22, 2024 | 5.1200 | 5.2400 | 5.1200 | 5.1500 | 5.1500 | 331,700 |
Mar 21, 2024 | 4.8000 | 5.0500 | 4.8000 | 5.0150 | 5.0150 | 233,300 |
Mar 20, 2024 | 5.1400 | 5.2800 | 4.9300 | 4.9600 | 4.9600 | 547,400 |
Mar 19, 2024 | 5.1400 | 5.2600 | 4.9900 | 5.1100 | 5.1100 | 525,500 |
Mar 18, 2024 | 4.7700 | 4.9200 | 4.7700 | 4.9000 | 4.9000 | 347,100 |
Mar 15, 2024 | 4.8800 | 4.8800 | 4.6500 | 4.7700 | 4.7700 | 292,000 |
Mar 14, 2024 | 4.5400 | 4.7600 | 4.5000 | 4.7200 | 4.7200 | 593,300 |
Mar 13, 2024 | 4.5200 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 219,300 |
Mar 12, 2024 | 4.5200 | 4.7500 | 4.4800 | 4.5900 | 4.5900 | 365,100 |
Mar 11, 2024 | 4.5100 | 4.6000 | 4.4700 | 4.5300 | 4.5300 | 391,900 |
Mar 08, 2024 | 4.8300 | 4.9200 | 4.6200 | 4.7300 | 4.7300 | 456,300 |
Mar 07, 2024 | 4.8500 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 242,300 |
Mar 06, 2024 | 5.0000 | 5.0500 | 4.8500 | 4.8900 | 4.8900 | 498,400 |
Mar 05, 2024 | 5.0100 | 5.5000 | 4.8000 | 5.3700 | 5.3700 | 935,400 |
Mar 04, 2024 | 5.1400 | 5.1400 | 4.9050 | 4.9500 | 4.9500 | 253,400 |
Mar 01, 2024 | 5.4000 | 5.4700 | 5.2900 | 5.3100 | 5.3100 | 193,900 |
Feb 29, 2024 | 5.3700 | 5.5700 | 5.0000 | 5.4100 | 5.4100 | 267,100 |
Feb 28, 2024 | 5.5800 | 5.6500 | 5.1700 | 5.5800 | 5.5800 | 531,900 |
Feb 27, 2024 | 5.8600 | 5.9500 | 5.8100 | 5.8900 | 5.8900 | 203,100 |
Feb 26, 2024 | 6.5000 | 6.5600 | 6.1000 | 6.1400 | 6.1400 | 254,800 |
Feb 23, 2024 | 6.5500 | 6.6600 | 6.5500 | 6.5900 | 6.5900 | 97,100 |
Feb 22, 2024 | 6.5600 | 6.5800 | 6.4600 | 6.4600 | 6.4600 | 45,300 |
Feb 21, 2024 | 6.6300 | 6.6400 | 6.5500 | 6.6100 | 6.6100 | 73,400 |
Feb 20, 2024 | 6.4200 | 6.6200 | 6.4200 | 6.4900 | 6.4900 | 203,000 |
Feb 16, 2024 | 6.3900 | 6.4900 | 6.3900 | 6.4700 | 6.4700 | 91,200 |
Feb 15, 2024 | 6.3600 | 6.4900 | 6.3400 | 6.4900 | 6.4900 | 117,600 |
Feb 14, 2024 | 6.5400 | 6.5600 | 6.4500 | 6.4900 | 6.4900 | 88,300 |
Feb 13, 2024 | 6.8800 | 6.9700 | 6.8300 | 6.8400 | 6.8400 | 161,200 |
Feb 12, 2024 | 7.0700 | 7.0700 | 6.6300 | 6.6700 | 6.6700 | 223,100 |
Feb 09, 2024 | 7.2600 | 7.2600 | 6.9800 | 7.0700 | 7.0700 | 154,300 |
Feb 08, 2024 | 7.4700 | 7.5000 | 7.3800 | 7.4000 | 7.4000 | 79,900 |
Feb 07, 2024 | 7.7900 | 7.8700 | 7.6100 | 7.6300 | 7.6300 | 76,800 |
Feb 06, 2024 | 7.9900 | 7.9900 | 7.8000 | 7.8400 | 7.8400 | 57,400 |
Feb 05, 2024 | 7.7800 | 8.0300 | 7.7800 | 8.0200 | 8.0200 | 57,900 |
Feb 02, 2024 | 7.8200 | 7.8900 | 7.7400 | 7.8500 | 7.8500 | 55,900 |
Feb 01, 2024 | 7.8700 | 7.9400 | 7.7500 | 7.8100 | 7.8100 | 76,900 |
Jan 31, 2024 | 7.8200 | 7.9200 | 7.6600 | 7.9200 | 7.9200 | 114,300 |
Jan 30, 2024 | 7.7700 | 7.7700 | 7.6800 | 7.7000 | 7.7000 | 34,000 |
Jan 29, 2024 | 8.0000 | 8.0700 | 7.7700 | 7.7800 | 7.7800 | 108,400 |
Jan 26, 2024 | 8.1800 | 8.2100 | 7.9700 | 8.0400 | 8.0400 | 203,800 |
Jan 25, 2024 | 8.5700 | 8.5700 | 8.4600 | 8.5100 | 8.5100 | 86,500 |
Jan 24, 2024 | 8.5300 | 8.6100 | 8.4200 | 8.6100 | 8.6100 | 95,000 |
Jan 23, 2024 | 8.6500 | 8.7800 | 8.5600 | 8.6200 | 8.6200 | 217,800 |
Jan 22, 2024 | 8.4300 | 8.6000 | 8.2900 | 8.4500 | 8.4500 | 153,100 |
Jan 19, 2024 | 8.2700 | 8.4200 | 8.0200 | 8.1600 | 8.1600 | 108,700 |
Jan 18, 2024 | 7.9900 | 8.4200 | 7.9500 | 8.3500 | 8.3500 | 133,500 |
Jan 17, 2024 | 8.0500 | 8.0700 | 7.9500 | 7.9700 | 7.9700 | 49,400 |
Jan 16, 2024 | 7.8400 | 8.0700 | 7.8400 | 7.8700 | 7.8700 | 115,000 |
Jan 15, 2024 | 7.9100 | 8.0300 | 7.8200 | 7.9100 | 7.9100 | 177,300 |
Jan 12, 2024 | 7.4300 | 7.8100 | 7.3700 | 7.7500 | 7.7500 | 208,800 |
Jan 11, 2024 | 7.0100 | 7.4500 | 6.8500 | 7.3100 | 7.3100 | 379,400 |
Jan 10, 2024 | 7.3400 | 7.5300 | 7.2300 | 7.3200 | 7.3200 | 160,400 |
Jan 09, 2024 | 7.2300 | 7.2400 | 7.1600 | 7.2200 | 7.2200 | 47,200 |
Jan 08, 2024 | 7.5500 | 7.5500 | 7.0700 | 7.1600 | 7.1600 | 124,400 |
Jan 05, 2024 | 7.6800 | 7.8100 | 7.5900 | 7.6600 | 7.6600 | 96,500 |
Jan 04, 2024 | 7.8600 | 7.8600 | 7.4800 | 7.6200 | 7.6200 | 79,500 |
Jan 03, 2024 | 8.0200 | 8.0200 | 7.7600 | 7.9000 | 7.9000 | 151,400 |
Jan 02, 2024 | 7.3500 | 7.5100 | 7.2600 | 7.5100 | 7.5100 | 80,600 |
Dec 29, 2023 | 7.8200 | 8.0500 | 7.7800 | 8.0000 | 8.0000 | 156,000 |
Dec 28, 2023 | 7.8300 | 7.9000 | 7.8100 | 7.8800 | 7.8800 | 45,600 |
Dec 27, 2023 | 7.7500 | 7.7800 | 7.6600 | 7.6600 | 7.6600 | 110,200 |
Dec 22, 2023 | 7.6900 | 7.7000 | 7.6000 | 7.6500 | 7.6500 | 47,900 |
Dec 21, 2023 | 7.6500 | 7.7400 | 7.6400 | 7.6700 | 7.6700 | 31,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |