Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.4300 | 4.8500 | 4.4000 | 4.4200 | 4.4200 | 14,951,500 |
Apr 25, 2024 | 5.1700 | 5.3000 | 4.3500 | 4.6800 | 4.6800 | 26,629,300 |
Apr 24, 2024 | 5.4900 | 5.9600 | 5.4700 | 5.8000 | 5.8000 | 10,815,400 |
Apr 23, 2024 | 5.6500 | 5.7100 | 5.4500 | 5.4600 | 5.4600 | 10,524,000 |
Apr 22, 2024 | 6.0000 | 6.0400 | 5.8200 | 5.9000 | 5.9000 | 4,299,900 |
Apr 19, 2024 | 5.9700 | 6.0000 | 5.8300 | 5.9700 | 5.9700 | 6,571,500 |
Apr 18, 2024 | 6.3500 | 6.3500 | 5.8500 | 5.9900 | 5.9900 | 8,958,500 |
Apr 17, 2024 | 6.6500 | 6.6500 | 6.3300 | 6.3900 | 6.3900 | 5,224,700 |
Apr 16, 2024 | 6.7800 | 6.8100 | 6.5300 | 6.5700 | 6.5700 | 4,258,400 |
Apr 15, 2024 | 6.8800 | 7.0600 | 6.7800 | 6.9000 | 6.9000 | 4,591,000 |
Apr 12, 2024 | 7.1000 | 7.1400 | 6.8400 | 6.8500 | 6.8500 | 5,644,000 |
Apr 11, 2024 | 7.3200 | 7.3300 | 7.0500 | 7.2000 | 7.2000 | 4,544,700 |
Apr 10, 2024 | 7.4500 | 7.4700 | 7.2200 | 7.3000 | 7.3000 | 5,983,300 |
Apr 09, 2024 | 7.4100 | 7.8000 | 7.4000 | 7.8000 | 7.8000 | 7,172,700 |
Apr 08, 2024 | 7.3600 | 7.4700 | 7.2500 | 7.3900 | 7.3900 | 3,481,800 |
Apr 05, 2024 | 7.2300 | 7.3600 | 7.1600 | 7.2600 | 7.2600 | 4,799,300 |
Apr 04, 2024 | 7.2700 | 7.3600 | 7.0500 | 7.2500 | 7.2500 | 8,154,300 |
Apr 03, 2024 | 7.4800 | 7.6700 | 7.3800 | 7.6300 | 7.6300 | 4,188,200 |
Apr 02, 2024 | 7.6000 | 7.7050 | 7.4150 | 7.4800 | 7.4800 | 3,484,800 |
Apr 01, 2024 | 7.8500 | 7.8900 | 7.5950 | 7.6900 | 7.6900 | 6,065,300 |
Mar 28, 2024 | 8.0900 | 8.2050 | 7.8100 | 7.8300 | 7.8300 | 4,126,000 |
Mar 27, 2024 | 7.9100 | 8.1000 | 7.8550 | 8.0900 | 8.0900 | 4,046,100 |
Mar 26, 2024 | 7.7600 | 8.1250 | 7.6400 | 7.8700 | 7.8700 | 5,132,900 |
Mar 25, 2024 | 7.4000 | 7.7100 | 7.3600 | 7.7000 | 7.7000 | 4,544,200 |
Mar 22, 2024 | 7.4700 | 7.5500 | 7.2800 | 7.3000 | 7.3000 | 2,412,800 |
Mar 21, 2024 | 7.5500 | 7.6000 | 7.3900 | 7.4900 | 7.4900 | 2,822,200 |
Mar 20, 2024 | 7.1500 | 7.5400 | 7.1000 | 7.4800 | 7.4800 | 3,803,900 |
Mar 19, 2024 | 7.0000 | 7.2850 | 6.9700 | 7.2000 | 7.2000 | 4,605,100 |
Mar 18, 2024 | 7.4900 | 7.5460 | 6.8800 | 7.1100 | 7.1100 | 8,604,300 |
Mar 15, 2024 | 7.4400 | 7.6200 | 7.3550 | 7.5800 | 7.5800 | 4,707,500 |
Mar 14, 2024 | 7.7600 | 7.7950 | 7.4000 | 7.4900 | 7.4900 | 3,404,700 |
Mar 13, 2024 | 7.7800 | 8.0850 | 7.7400 | 7.7900 | 7.7900 | 2,996,200 |
Mar 12, 2024 | 7.8400 | 7.9350 | 7.7000 | 7.8300 | 7.8300 | 2,783,900 |
Mar 11, 2024 | 7.8200 | 8.0100 | 7.7300 | 7.8300 | 7.8300 | 4,625,700 |
Mar 08, 2024 | 7.6000 | 7.8700 | 7.5950 | 7.8600 | 7.8600 | 5,163,100 |
Mar 07, 2024 | 7.3200 | 7.5150 | 7.2400 | 7.5000 | 7.5000 | 4,712,400 |
Mar 06, 2024 | 7.2500 | 7.4000 | 7.1500 | 7.2700 | 7.2700 | 3,373,300 |
Mar 05, 2024 | 7.1300 | 7.2400 | 7.0600 | 7.1400 | 7.1400 | 3,663,000 |
Mar 04, 2024 | 7.7800 | 7.8600 | 7.0650 | 7.2300 | 7.2300 | 8,020,800 |
Mar 01, 2024 | 7.8500 | 7.9950 | 7.7300 | 7.8200 | 7.8200 | 3,607,900 |
Feb 29, 2024 | 8.0200 | 8.1050 | 7.7750 | 7.8500 | 7.8500 | 3,952,700 |
Feb 28, 2024 | 7.7600 | 8.0000 | 7.7030 | 7.8800 | 7.8800 | 3,095,500 |
Feb 27, 2024 | 7.5300 | 7.8300 | 7.5100 | 7.8100 | 7.8100 | 3,675,500 |
Feb 26, 2024 | 7.3700 | 7.5600 | 7.1600 | 7.4500 | 7.4500 | 3,404,500 |
Feb 23, 2024 | 7.2400 | 7.5200 | 7.0750 | 7.4300 | 7.4300 | 4,765,200 |
Feb 22, 2024 | 7.3000 | 7.3300 | 7.1500 | 7.2600 | 7.2600 | 3,629,500 |
Feb 21, 2024 | 7.2500 | 7.4800 | 7.1800 | 7.2700 | 7.2700 | 4,097,800 |
Feb 20, 2024 | 7.6100 | 7.6200 | 7.2800 | 7.2900 | 7.2900 | 5,191,200 |
Feb 16, 2024 | 7.7100 | 7.8300 | 7.6100 | 7.7300 | 7.7300 | 4,258,000 |
Feb 15, 2024 | 7.7800 | 7.9500 | 7.5850 | 7.8600 | 7.8600 | 4,771,100 |
Feb 14, 2024 | 7.6800 | 7.8400 | 7.5800 | 7.7300 | 7.7300 | 7,703,300 |
Feb 13, 2024 | 8.3500 | 8.3800 | 7.4600 | 7.5800 | 7.5800 | 14,834,200 |
Feb 12, 2024 | 8.4100 | 8.7600 | 8.3800 | 8.6800 | 8.6800 | 4,241,800 |
Feb 09, 2024 | 8.7200 | 8.7350 | 8.3450 | 8.4400 | 8.4400 | 4,258,500 |
Feb 08, 2024 | 8.5300 | 8.6900 | 8.2200 | 8.6600 | 8.6600 | 6,370,000 |
Feb 07, 2024 | 8.9200 | 9.0700 | 8.4050 | 8.7600 | 8.7600 | 6,989,400 |
Feb 06, 2024 | 7.9200 | 9.0150 | 7.7300 | 8.9400 | 8.9400 | 13,780,200 |
Feb 05, 2024 | 8.5000 | 8.6000 | 8.2000 | 8.2100 | 8.2100 | 9,382,800 |
Feb 02, 2024 | 8.3000 | 8.7450 | 8.1650 | 8.7000 | 8.7000 | 5,673,700 |
Feb 01, 2024 | 8.4200 | 8.6500 | 8.1950 | 8.4300 | 8.4300 | 3,931,800 |
Jan 31, 2024 | 8.5700 | 8.7800 | 8.3400 | 8.3500 | 8.3500 | 5,090,400 |
Jan 30, 2024 | 8.5700 | 8.7300 | 8.5100 | 8.6300 | 8.6300 | 3,216,100 |
Jan 29, 2024 | 8.5500 | 8.7150 | 8.3400 | 8.7000 | 8.7000 | 4,901,100 |
Jan 26, 2024 | 8.8400 | 8.9400 | 8.5400 | 8.6500 | 8.6500 | 4,151,800 |
Jan 25, 2024 | 8.4000 | 8.8200 | 8.3700 | 8.7800 | 8.7800 | 5,785,100 |
Jan 24, 2024 | 8.8500 | 8.8500 | 8.4050 | 8.4900 | 8.4900 | 4,395,100 |
Jan 23, 2024 | 8.7200 | 8.9100 | 8.5250 | 8.7300 | 8.7300 | 5,200,300 |
Jan 22, 2024 | 8.6900 | 8.8300 | 8.3600 | 8.5000 | 8.5000 | 4,718,600 |
Jan 19, 2024 | 8.6400 | 8.7600 | 8.2550 | 8.6200 | 8.6200 | 8,904,900 |
Jan 18, 2024 | 8.9900 | 9.2650 | 8.7000 | 8.9900 | 8.9900 | 14,191,200 |
Jan 17, 2024 | 8.1700 | 8.3600 | 8.1350 | 8.3600 | 8.3600 | 4,025,400 |
Jan 16, 2024 | 8.3000 | 8.3800 | 8.1700 | 8.3500 | 8.3500 | 4,622,200 |
Jan 12, 2024 | 9.0100 | 9.1000 | 8.3000 | 8.3400 | 8.3400 | 7,804,800 |
Jan 11, 2024 | 9.1400 | 9.1800 | 8.7450 | 8.9500 | 8.9500 | 7,624,600 |
Jan 10, 2024 | 9.5100 | 9.5100 | 9.2700 | 9.3500 | 9.3500 | 3,616,600 |
Jan 09, 2024 | 9.4000 | 9.6400 | 9.3400 | 9.5700 | 9.5700 | 3,029,000 |
Jan 08, 2024 | 9.4500 | 9.7000 | 9.2350 | 9.5700 | 9.5700 | 5,125,400 |
Jan 05, 2024 | 9.6800 | 9.8350 | 9.4500 | 9.5400 | 9.5400 | 4,093,900 |
Jan 04, 2024 | 9.6500 | 10.0000 | 9.5200 | 9.7500 | 9.7500 | 4,447,500 |
Jan 03, 2024 | 10.0400 | 10.0700 | 9.5700 | 9.6400 | 9.6400 | 4,678,500 |
Jan 02, 2024 | 10.3900 | 10.6200 | 10.0800 | 10.2000 | 10.2000 | 4,216,300 |
Dec 29, 2023 | 10.5200 | 10.6300 | 10.3100 | 10.3900 | 10.3900 | 3,167,500 |
Dec 28, 2023 | 10.5200 | 10.7200 | 10.5000 | 10.5400 | 10.5400 | 3,205,100 |
Dec 27, 2023 | 10.7200 | 10.7200 | 10.4600 | 10.5900 | 10.5900 | 2,626,200 |
Dec 26, 2023 | 10.5300 | 10.8200 | 10.4850 | 10.6500 | 10.6500 | 3,242,000 |
Dec 22, 2023 | 10.4900 | 10.7000 | 10.3200 | 10.4400 | 10.4400 | 3,446,000 |
Dec 21, 2023 | 10.1100 | 10.4300 | 10.0450 | 10.4100 | 10.4100 | 2,782,000 |
Dec 20, 2023 | 10.1700 | 10.4950 | 9.9600 | 9.9700 | 9.9700 | 3,923,700 |
Dec 19, 2023 | 10.0600 | 10.2200 | 9.9700 | 10.2100 | 10.2100 | 5,371,500 |
Dec 18, 2023 | 10.1600 | 10.2700 | 9.9150 | 9.9800 | 9.9800 | 5,153,300 |
Dec 15, 2023 | 10.2300 | 10.3400 | 9.9950 | 10.0300 | 10.0300 | 7,838,400 |
Dec 14, 2023 | 9.7700 | 10.3100 | 9.7700 | 10.1200 | 10.1200 | 8,138,500 |
Dec 13, 2023 | 8.6700 | 9.5750 | 8.5100 | 9.5000 | 9.5000 | 6,431,400 |
Dec 12, 2023 | 9.2800 | 9.2800 | 8.8600 | 8.8700 | 8.8700 | 4,400,200 |
Dec 11, 2023 | 9.4700 | 9.6400 | 9.1900 | 9.3300 | 9.3300 | 6,859,500 |
Dec 08, 2023 | 9.2200 | 9.5500 | 9.1200 | 9.3800 | 9.3800 | 6,249,400 |
Dec 07, 2023 | 8.9300 | 9.3700 | 8.9050 | 9.2500 | 9.2500 | 5,990,300 |
Dec 06, 2023 | 8.9300 | 9.2700 | 8.9050 | 8.9600 | 8.9600 | 4,455,900 |
Dec 05, 2023 | 9.0100 | 9.0300 | 8.7500 | 8.7700 | 8.7700 | 3,003,000 |
Dec 04, 2023 | 9.1500 | 9.4100 | 8.9950 | 9.1000 | 9.1000 | 4,699,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |