Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.7500 | 5.2600 | 4.7400 | 5.0000 | 5.0000 | 501,800 |
Apr 25, 2024 | 4.9000 | 5.0800 | 4.7500 | 4.7500 | 4.7500 | 350,200 |
Apr 24, 2024 | 4.9600 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 276,600 |
Apr 23, 2024 | 4.9400 | 4.9720 | 4.8000 | 4.9500 | 4.9500 | 294,600 |
Apr 22, 2024 | 4.9400 | 4.9560 | 4.7100 | 4.8200 | 4.8200 | 498,000 |
Apr 19, 2024 | 5.1300 | 5.1320 | 4.9300 | 4.9400 | 4.9400 | 325,400 |
Apr 18, 2024 | 5.1310 | 5.2700 | 5.0400 | 5.0700 | 5.0700 | 515,400 |
Apr 17, 2024 | 5.0300 | 5.4100 | 4.9000 | 5.2100 | 5.2100 | 562,900 |
Apr 16, 2024 | 4.8250 | 5.1200 | 4.7300 | 4.9900 | 4.9900 | 371,800 |
Apr 15, 2024 | 5.0200 | 5.0500 | 4.7300 | 4.8300 | 4.8300 | 447,100 |
Apr 12, 2024 | 5.1300 | 5.2800 | 4.6900 | 4.8300 | 4.8300 | 704,200 |
Apr 11, 2024 | 5.2150 | 5.3500 | 4.9800 | 5.2950 | 5.2950 | 743,200 |
Apr 10, 2024 | 5.2400 | 5.3500 | 5.1330 | 5.2200 | 5.2200 | 258,500 |
Apr 09, 2024 | 5.4000 | 5.5000 | 5.2500 | 5.3700 | 5.3700 | 476,200 |
Apr 08, 2024 | 5.4100 | 5.7400 | 5.3100 | 5.4800 | 5.4800 | 510,900 |
Apr 05, 2024 | 5.4800 | 5.6000 | 5.1200 | 5.6000 | 5.6000 | 995,800 |
Apr 04, 2024 | 5.7000 | 5.9100 | 5.0400 | 5.2100 | 5.2100 | 1,586,900 |
Apr 03, 2024 | 5.3700 | 5.7000 | 5.2800 | 5.6500 | 5.6500 | 878,100 |
Apr 02, 2024 | 5.4800 | 5.5000 | 5.3000 | 5.3800 | 5.3800 | 1,212,600 |
Apr 01, 2024 | 5.0100 | 5.5000 | 5.0000 | 5.4800 | 5.4800 | 933,900 |
Mar 28, 2024 | 5.4100 | 5.5000 | 5.1500 | 5.3400 | 5.3400 | 714,400 |
Mar 27, 2024 | 5.1500 | 5.5000 | 4.7600 | 5.5000 | 5.5000 | 770,800 |
Mar 26, 2024 | 4.9600 | 5.1850 | 4.9000 | 5.0500 | 5.0500 | 384,000 |
Mar 25, 2024 | 5.0900 | 5.4200 | 4.9500 | 4.9500 | 4.9500 | 514,600 |
Mar 22, 2024 | 5.4900 | 5.4900 | 5.0450 | 5.3150 | 5.3150 | 645,000 |
Mar 21, 2024 | 4.9000 | 5.3500 | 4.7500 | 5.3500 | 5.3500 | 687,600 |
Mar 20, 2024 | 4.9300 | 5.0400 | 4.8800 | 4.9200 | 4.9200 | 302,900 |
Mar 19, 2024 | 5.1050 | 5.2000 | 4.9600 | 5.0400 | 5.0400 | 380,300 |
Mar 18, 2024 | 4.8500 | 5.2400 | 4.8500 | 5.1600 | 5.1600 | 1,001,300 |
Mar 15, 2024 | 4.1500 | 5.3000 | 4.1500 | 4.9600 | 4.9600 | 1,235,100 |
Mar 14, 2024 | 3.9200 | 4.1800 | 3.9200 | 4.0700 | 4.0700 | 129,100 |
Mar 13, 2024 | 3.8300 | 4.1000 | 3.8300 | 4.0450 | 4.0450 | 297,600 |
Mar 12, 2024 | 3.8400 | 4.0200 | 3.7900 | 3.8950 | 3.8950 | 543,900 |
Mar 11, 2024 | 4.2150 | 4.2400 | 3.8300 | 3.8500 | 3.8500 | 536,800 |
Mar 08, 2024 | 4.1900 | 4.4400 | 4.1200 | 4.2400 | 4.2400 | 1,429,200 |
Mar 07, 2024 | 4.3200 | 4.5400 | 4.0000 | 4.1900 | 4.1900 | 899,700 |
Mar 06, 2024 | 4.6950 | 4.7400 | 4.3400 | 4.3600 | 4.3600 | 441,500 |
Mar 05, 2024 | 4.6700 | 4.8500 | 4.4900 | 4.6900 | 4.6900 | 478,200 |
Mar 04, 2024 | 4.7700 | 4.9000 | 4.6750 | 4.7000 | 4.7000 | 529,400 |
Mar 01, 2024 | 4.7500 | 4.9300 | 4.7400 | 4.8500 | 4.8500 | 636,800 |
Feb 29, 2024 | 4.8000 | 5.0200 | 4.7500 | 4.7700 | 4.7700 | 711,700 |
Feb 28, 2024 | 4.9800 | 5.1100 | 4.8000 | 4.8900 | 4.8900 | 368,500 |
Feb 27, 2024 | 5.0550 | 5.2500 | 4.9600 | 5.0000 | 5.0000 | 286,800 |
Feb 26, 2024 | 5.4000 | 5.5000 | 5.1400 | 5.1400 | 5.1400 | 640,400 |
Feb 23, 2024 | 4.9000 | 5.6300 | 4.9000 | 5.3800 | 5.3800 | 1,013,800 |
Feb 22, 2024 | 5.0800 | 5.2000 | 4.9500 | 5.1700 | 5.1700 | 445,700 |
Feb 21, 2024 | 4.8000 | 5.0800 | 4.8000 | 5.0700 | 5.0700 | 304,600 |
Feb 20, 2024 | 5.0000 | 5.1200 | 4.9100 | 5.0000 | 5.0000 | 204,700 |
Feb 16, 2024 | 5.0200 | 5.2300 | 4.9900 | 5.1000 | 5.1000 | 491,600 |
Feb 15, 2024 | 4.8100 | 5.2000 | 4.7600 | 5.1000 | 5.1000 | 513,000 |
Feb 14, 2024 | 4.9500 | 4.9560 | 4.7500 | 4.8700 | 4.8700 | 9,772,500 |
Feb 13, 2024 | 4.8000 | 5.0900 | 4.5500 | 4.9500 | 4.9500 | 452,900 |
Feb 12, 2024 | 5.3800 | 5.4410 | 4.8800 | 4.9000 | 4.9000 | 1,475,100 |
Feb 09, 2024 | 5.5200 | 5.5900 | 5.3100 | 5.3900 | 5.3900 | 434,900 |
Feb 08, 2024 | 5.5500 | 5.6460 | 5.3900 | 5.3900 | 5.3900 | 1,032,200 |
Feb 07, 2024 | 5.7500 | 5.7500 | 5.4900 | 5.6600 | 5.6600 | 571,300 |
Feb 06, 2024 | 5.4700 | 5.7800 | 5.2500 | 5.6000 | 5.6000 | 1,253,300 |
Feb 05, 2024 | 5.3600 | 5.6400 | 5.2800 | 5.4000 | 5.4000 | 825,600 |
Feb 02, 2024 | 5.5500 | 5.7900 | 5.3800 | 5.5000 | 5.5000 | 6,514,000 |
Feb 01, 2024 | 5.2350 | 5.6000 | 5.1200 | 5.5400 | 5.5400 | 1,376,900 |
Jan 31, 2024 | 5.2100 | 5.3800 | 5.0100 | 5.2300 | 5.2300 | 743,600 |
Jan 30, 2024 | 5.2000 | 5.3900 | 5.0100 | 5.2200 | 5.2200 | 791,800 |
Jan 29, 2024 | 5.0900 | 5.1900 | 4.9800 | 5.1900 | 5.1900 | 374,900 |
Jan 26, 2024 | 4.9300 | 5.1600 | 4.9300 | 5.1100 | 5.1100 | 1,167,000 |
Jan 25, 2024 | 4.8750 | 5.0300 | 4.8000 | 4.9600 | 4.9600 | 743,900 |
Jan 24, 2024 | 4.6800 | 5.0000 | 4.6800 | 4.9150 | 4.9150 | 893,700 |
Jan 23, 2024 | 4.8800 | 5.0000 | 4.6900 | 4.7200 | 4.7200 | 218,800 |
Jan 22, 2024 | 4.8800 | 4.9750 | 4.6700 | 4.8700 | 4.8700 | 768,300 |
Jan 19, 2024 | 4.5650 | 4.9000 | 4.4600 | 4.8900 | 4.8900 | 813,800 |
Jan 18, 2024 | 4.8000 | 4.8000 | 4.5200 | 4.5700 | 4.5700 | 350,600 |
Jan 17, 2024 | 4.9900 | 4.9900 | 4.6800 | 4.7700 | 4.7700 | 457,600 |
Jan 16, 2024 | 4.8500 | 5.0000 | 4.6800 | 4.8500 | 4.8500 | 1,332,400 |
Jan 12, 2024 | 4.3050 | 5.1500 | 4.2940 | 4.6000 | 4.6000 | 821,300 |
Jan 11, 2024 | 4.1100 | 4.3820 | 4.1100 | 4.3000 | 4.3000 | 343,400 |
Jan 10, 2024 | 4.3500 | 4.4000 | 4.1200 | 4.1700 | 4.1700 | 319,100 |
Jan 09, 2024 | 4.4000 | 4.5300 | 4.3100 | 4.4100 | 4.4100 | 329,600 |
Jan 08, 2024 | 4.6700 | 4.7100 | 4.4000 | 4.4900 | 4.4900 | 757,700 |
Jan 05, 2024 | 4.3200 | 4.8350 | 4.2400 | 4.6600 | 4.6600 | 886,600 |
Jan 04, 2024 | 4.2750 | 4.4910 | 4.2000 | 4.3600 | 4.3600 | 993,500 |
Jan 03, 2024 | 3.9700 | 4.2500 | 3.9000 | 4.2010 | 4.2010 | 823,200 |
Jan 02, 2024 | 4.1200 | 4.1900 | 3.9200 | 4.0100 | 4.0100 | 228,600 |
Dec 29, 2023 | 3.9600 | 4.1900 | 3.9600 | 4.0600 | 4.0600 | 493,900 |
Dec 28, 2023 | 3.9500 | 4.1600 | 3.9500 | 4.1000 | 4.1000 | 567,200 |
Dec 27, 2023 | 4.1000 | 4.1800 | 3.9000 | 4.0600 | 4.0600 | 976,200 |
Dec 26, 2023 | 3.6500 | 4.2000 | 3.6500 | 4.1800 | 4.1800 | 858,100 |
Dec 22, 2023 | 3.4500 | 3.8000 | 3.4500 | 3.7500 | 3.7500 | 592,100 |
Dec 21, 2023 | 3.6000 | 3.6700 | 3.4900 | 3.5000 | 3.5000 | 501,200 |
Dec 20, 2023 | 3.7100 | 3.7400 | 3.6000 | 3.6700 | 3.6700 | 291,300 |
Dec 19, 2023 | 3.7300 | 3.7600 | 3.7000 | 3.7400 | 3.7400 | 320,100 |
Dec 18, 2023 | 3.8900 | 3.8900 | 3.7200 | 3.7500 | 3.7500 | 274,500 |
Dec 15, 2023 | 3.8000 | 3.8900 | 3.6800 | 3.8900 | 3.8900 | 331,500 |
Dec 14, 2023 | 3.6700 | 4.1000 | 3.6620 | 3.7500 | 3.7500 | 559,100 |
Dec 13, 2023 | 3.5100 | 3.9100 | 3.4900 | 3.8900 | 3.8900 | 859,500 |
Dec 12, 2023 | 4.0800 | 4.1100 | 3.5000 | 3.5400 | 3.5400 | 854,400 |
Dec 11, 2023 | 4.1100 | 4.2400 | 4.1060 | 4.1300 | 4.1300 | 253,000 |
Dec 08, 2023 | 4.2200 | 4.7300 | 4.0800 | 4.1700 | 4.1700 | 477,700 |
Dec 07, 2023 | 4.0950 | 4.3300 | 4.0900 | 4.3300 | 4.3300 | 1,075,100 |
Dec 06, 2023 | 3.8800 | 4.3100 | 3.8800 | 4.2500 | 4.2500 | 1,178,000 |
Dec 05, 2023 | 3.8600 | 3.9600 | 3.7400 | 3.9500 | 3.9500 | 524,400 |
Dec 04, 2023 | 3.5000 | 4.0000 | 3.4770 | 3.8600 | 3.8600 | 795,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |