Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 5.0800 | 5.4100 | 4.8200 | 4.8500 | 4.8500 | 149,934 |
May 14, 2024 | 4.4800 | 5.1100 | 4.4800 | 4.9300 | 4.9300 | 186,700 |
May 13, 2024 | 5.0200 | 5.1660 | 4.4000 | 4.4600 | 4.4600 | 356,100 |
May 10, 2024 | 5.6100 | 5.6100 | 5.0200 | 5.0500 | 5.0500 | 91,400 |
May 09, 2024 | 5.4500 | 5.6900 | 5.3050 | 5.5700 | 5.5700 | 126,600 |
May 08, 2024 | 5.7200 | 5.8400 | 5.3900 | 5.4800 | 5.4800 | 102,700 |
May 07, 2024 | 6.0000 | 6.0050 | 5.6600 | 5.7200 | 5.7200 | 86,000 |
May 06, 2024 | 5.8800 | 6.2400 | 5.7100 | 5.9800 | 5.9800 | 203,500 |
May 03, 2024 | 6.1300 | 6.3420 | 5.7800 | 6.0700 | 6.0700 | 138,900 |
May 02, 2024 | 6.1200 | 6.3350 | 5.9300 | 6.0800 | 6.0800 | 90,500 |
May 01, 2024 | 6.2400 | 6.4860 | 5.9600 | 6.0200 | 6.0200 | 196,900 |
Apr 30, 2024 | 6.6100 | 6.7400 | 6.1900 | 6.2400 | 6.2400 | 143,400 |
Apr 29, 2024 | 6.7300 | 6.8900 | 6.2800 | 6.6600 | 6.6600 | 126,000 |
Apr 26, 2024 | 6.2200 | 6.7800 | 6.1000 | 6.7500 | 6.7500 | 82,000 |
Apr 25, 2024 | 6.2800 | 6.3000 | 6.0000 | 6.2100 | 6.2100 | 78,700 |
Apr 24, 2024 | 6.3800 | 6.6500 | 6.2400 | 6.3900 | 6.3900 | 81,700 |
Apr 23, 2024 | 6.1300 | 6.4400 | 5.9600 | 6.4400 | 6.4400 | 393,900 |
Apr 22, 2024 | 5.9700 | 6.1580 | 5.7710 | 6.0900 | 6.0900 | 241,400 |
Apr 19, 2024 | 5.7900 | 5.9750 | 5.6200 | 5.9000 | 5.9000 | 120,900 |
Apr 18, 2024 | 5.9600 | 6.1200 | 5.7500 | 5.8700 | 5.8700 | 119,000 |
Apr 17, 2024 | 5.5700 | 6.0400 | 5.5500 | 5.8400 | 5.8400 | 409,900 |
Apr 16, 2024 | 5.5300 | 5.8200 | 5.3400 | 5.6100 | 5.6100 | 425,700 |
Apr 15, 2024 | 4.7700 | 5.4900 | 4.7700 | 5.4900 | 5.4900 | 261,400 |
Apr 12, 2024 | 5.0800 | 5.0800 | 4.5000 | 4.6900 | 4.6900 | 413,100 |
Apr 11, 2024 | 5.3600 | 5.3800 | 4.8650 | 5.0700 | 5.0700 | 245,900 |
Apr 10, 2024 | 5.2100 | 5.3200 | 5.0800 | 5.2900 | 5.2900 | 87,000 |
Apr 09, 2024 | 5.3800 | 5.4000 | 5.2700 | 5.3500 | 5.3500 | 70,200 |
Apr 08, 2024 | 5.9000 | 5.9900 | 5.2500 | 5.3800 | 5.3800 | 280,500 |
Apr 05, 2024 | 6.0000 | 6.1000 | 5.8000 | 5.9200 | 5.9200 | 92,500 |
Apr 04, 2024 | 6.0300 | 6.3250 | 5.9700 | 6.0000 | 6.0000 | 160,300 |
Apr 03, 2024 | 6.3300 | 6.3850 | 6.0200 | 6.0200 | 6.0200 | 126,100 |
Apr 02, 2024 | 6.3400 | 6.3800 | 5.9200 | 6.0600 | 6.0600 | 80,600 |
Apr 01, 2024 | 6.5400 | 6.7400 | 6.1600 | 6.3800 | 6.3800 | 86,100 |
Mar 28, 2024 | 6.4300 | 6.6600 | 6.2400 | 6.4800 | 6.4800 | 152,700 |
Mar 27, 2024 | 6.0700 | 6.7300 | 6.0150 | 6.3500 | 6.3500 | 195,900 |
Mar 26, 2024 | 6.0400 | 6.1000 | 5.8100 | 6.0400 | 6.0400 | 115,500 |
Mar 25, 2024 | 6.0200 | 6.1600 | 5.9200 | 6.0100 | 6.0100 | 156,000 |
Mar 22, 2024 | 5.8200 | 6.1700 | 5.7700 | 6.0800 | 6.0800 | 69,800 |
Mar 21, 2024 | 6.1700 | 6.3400 | 5.8000 | 5.8500 | 5.8500 | 181,100 |
Mar 20, 2024 | 5.9700 | 6.1100 | 5.8600 | 6.1100 | 6.1100 | 153,800 |
Mar 19, 2024 | 6.0600 | 6.0600 | 5.8700 | 5.9400 | 5.9400 | 152,700 |
Mar 18, 2024 | 6.2500 | 6.2750 | 5.9800 | 6.0200 | 6.0200 | 124,200 |
Mar 15, 2024 | 6.1100 | 6.4000 | 6.1100 | 6.1400 | 6.1400 | 309,100 |
Mar 14, 2024 | 6.1100 | 6.3000 | 6.0000 | 6.1100 | 6.1100 | 124,600 |
Mar 13, 2024 | 6.5700 | 6.6050 | 6.1000 | 6.2200 | 6.2200 | 671,200 |
Mar 12, 2024 | 6.5400 | 6.7900 | 6.4600 | 6.6000 | 6.6000 | 91,600 |
Mar 11, 2024 | 6.5800 | 6.7800 | 6.3400 | 6.5500 | 6.5500 | 121,000 |
Mar 08, 2024 | 6.9800 | 7.0800 | 6.5000 | 6.5100 | 6.5100 | 165,600 |
Mar 07, 2024 | 7.0000 | 7.0300 | 6.3100 | 6.7500 | 6.7500 | 178,400 |
Mar 06, 2024 | 6.9700 | 7.1700 | 6.7600 | 7.0300 | 7.0300 | 111,700 |
Mar 05, 2024 | 6.8600 | 7.0400 | 6.6840 | 6.8300 | 6.8300 | 78,300 |
Mar 04, 2024 | 7.0400 | 7.0510 | 6.7200 | 6.8800 | 6.8800 | 111,400 |
Mar 01, 2024 | 7.0400 | 7.1700 | 6.7600 | 7.0000 | 7.0000 | 156,700 |
Feb 29, 2024 | 6.4100 | 7.3050 | 6.4000 | 6.9200 | 6.9200 | 246,200 |
Feb 28, 2024 | 8.0700 | 8.1050 | 6.2600 | 6.3600 | 6.3600 | 611,900 |
Feb 27, 2024 | 7.5000 | 8.1400 | 7.3800 | 7.9100 | 7.9100 | 242,000 |
Feb 26, 2024 | 7.4200 | 8.1940 | 7.1110 | 7.3500 | 7.3500 | 242,800 |
Feb 23, 2024 | 6.5500 | 7.3900 | 6.5000 | 7.3900 | 7.3900 | 209,800 |
Feb 22, 2024 | 6.8400 | 6.9700 | 6.5500 | 6.6300 | 6.6300 | 71,000 |
Feb 21, 2024 | 6.7200 | 6.7600 | 6.2700 | 6.6200 | 6.6200 | 111,800 |
Feb 20, 2024 | 6.6100 | 7.2500 | 6.6100 | 6.7600 | 6.7600 | 179,400 |
Feb 16, 2024 | 6.2700 | 6.8900 | 6.2700 | 6.8900 | 6.8900 | 163,000 |
Feb 15, 2024 | 6.0300 | 6.4150 | 5.9850 | 6.3000 | 6.3000 | 109,200 |
Feb 14, 2024 | 5.9700 | 6.1380 | 5.7300 | 5.9700 | 5.9700 | 230,400 |
Feb 13, 2024 | 6.0500 | 6.3200 | 5.7700 | 5.8700 | 5.8700 | 164,300 |
Feb 12, 2024 | 6.4400 | 6.7500 | 5.8300 | 6.1200 | 6.1200 | 653,800 |
Feb 09, 2024 | 6.9400 | 7.1700 | 6.3400 | 6.6200 | 6.6200 | 204,200 |
Feb 08, 2024 | 6.3900 | 7.2300 | 6.2100 | 6.9100 | 6.9100 | 140,300 |
Feb 07, 2024 | 6.6300 | 6.7700 | 6.1400 | 6.3100 | 6.3100 | 151,500 |
Feb 06, 2024 | 6.1400 | 6.7200 | 6.1300 | 6.5000 | 6.5000 | 296,900 |
Feb 05, 2024 | 5.4700 | 6.4200 | 5.4210 | 6.0700 | 6.0700 | 419,200 |
Feb 02, 2024 | 4.7500 | 5.4200 | 4.7500 | 5.4100 | 5.4100 | 128,900 |
Feb 01, 2024 | 4.8100 | 4.8500 | 4.3360 | 4.7600 | 4.7600 | 150,800 |
Jan 31, 2024 | 4.9200 | 5.1100 | 4.5700 | 4.6300 | 4.6300 | 412,600 |
Jan 30, 2024 | 4.9000 | 5.1350 | 4.7600 | 4.9200 | 4.9200 | 1,714,300 |
Jan 29, 2024 | 4.3500 | 4.9750 | 4.2100 | 4.9000 | 4.9000 | 913,800 |
Jan 26, 2024 | 4.2400 | 4.5300 | 4.2100 | 4.3500 | 4.3500 | 591,100 |
Jan 25, 2024 | 4.0900 | 4.4300 | 4.0000 | 4.2300 | 4.2300 | 148,300 |
Jan 24, 2024 | 3.9700 | 4.1700 | 3.8700 | 4.1200 | 4.1200 | 78,100 |
Jan 23, 2024 | 4.1500 | 4.4100 | 3.8600 | 3.9200 | 3.9200 | 195,100 |
Jan 22, 2024 | 4.2300 | 4.2700 | 3.8810 | 4.1200 | 4.1200 | 185,300 |
Jan 19, 2024 | 4.4300 | 4.4400 | 4.1700 | 4.2300 | 4.2300 | 109,000 |
Jan 18, 2024 | 4.7500 | 4.7500 | 4.2100 | 4.4700 | 4.4700 | 159,000 |
Jan 17, 2024 | 4.8300 | 4.8300 | 4.5700 | 4.7100 | 4.7100 | 87,000 |
Jan 16, 2024 | 4.9500 | 4.9500 | 4.7400 | 4.8300 | 4.8300 | 531,600 |
Jan 12, 2024 | 5.0200 | 5.1090 | 4.9500 | 5.0400 | 5.0400 | 135,100 |
Jan 11, 2024 | 4.9800 | 5.0900 | 4.6600 | 5.0200 | 5.0200 | 233,700 |
Jan 10, 2024 | 5.0100 | 5.1050 | 4.7200 | 5.0800 | 5.0800 | 98,400 |
Jan 09, 2024 | 5.1200 | 5.3000 | 4.9000 | 5.0100 | 5.0100 | 188,200 |
Jan 08, 2024 | 5.2800 | 5.5530 | 4.8500 | 5.1000 | 5.1000 | 430,200 |
Jan 05, 2024 | 5.5700 | 5.5900 | 4.4400 | 5.3600 | 5.3600 | 352,600 |
Jan 04, 2024 | 4.3900 | 5.2500 | 4.3900 | 5.2500 | 5.2500 | 474,100 |
Jan 03, 2024 | 4.7100 | 4.7200 | 4.2900 | 4.3500 | 4.3500 | 218,500 |
Jan 02, 2024 | 3.8900 | 4.7400 | 3.8420 | 4.6400 | 4.6400 | 207,900 |
Dec 29, 2023 | 4.1700 | 4.2250 | 3.4200 | 3.8600 | 3.8600 | 294,400 |
Dec 28, 2023 | 4.1800 | 4.2900 | 4.0200 | 4.1500 | 4.1500 | 281,900 |
Dec 27, 2023 | 3.6300 | 4.0650 | 3.5700 | 3.8900 | 3.8900 | 174,600 |
Dec 26, 2023 | 3.0800 | 3.5500 | 3.0800 | 3.5300 | 3.5300 | 191,200 |
Dec 22, 2023 | 2.9200 | 3.2500 | 2.9200 | 3.2200 | 3.2200 | 216,100 |
Dec 21, 2023 | 2.9600 | 2.9600 | 2.7510 | 2.9600 | 2.9600 | 153,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |