Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.0000 | 5.1100 | 4.9800 | 5.0000 | 5.0000 | 74,284 |
May 02, 2024 | 5.0200 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 126,600 |
May 01, 2024 | 5.0400 | 5.1600 | 4.9600 | 5.0100 | 5.0100 | 102,700 |
Apr 30, 2024 | 5.0800 | 5.1500 | 4.9900 | 5.0400 | 5.0400 | 112,400 |
Apr 29, 2024 | 5.0700 | 5.2000 | 5.0100 | 5.1300 | 5.1300 | 80,300 |
Apr 26, 2024 | 5.2300 | 5.3200 | 5.1000 | 5.1200 | 5.1200 | 71,300 |
Apr 25, 2024 | 5.0800 | 5.2300 | 5.0300 | 5.1200 | 5.1200 | 63,500 |
Apr 24, 2024 | 4.9800 | 5.2000 | 4.9700 | 5.1000 | 5.1000 | 63,700 |
Apr 23, 2024 | 5.0700 | 5.1000 | 4.9500 | 5.0300 | 5.0300 | 167,700 |
Apr 22, 2024 | 5.0600 | 5.1600 | 4.9000 | 5.0500 | 5.0500 | 67,700 |
Apr 19, 2024 | 4.7500 | 5.1300 | 4.7500 | 5.0700 | 5.0700 | 174,500 |
Apr 18, 2024 | 4.8300 | 4.8800 | 4.7500 | 4.8500 | 4.8500 | 167,600 |
Apr 17, 2024 | 4.8600 | 4.9600 | 4.8000 | 4.8400 | 4.8400 | 159,200 |
Apr 16, 2024 | 5.0000 | 5.0200 | 4.8600 | 4.8600 | 4.8600 | 214,300 |
Apr 15, 2024 | 5.1600 | 5.1900 | 4.9500 | 5.0200 | 5.0200 | 226,100 |
Apr 12, 2024 | 5.1300 | 5.2100 | 5.0000 | 5.1200 | 5.1200 | 109,400 |
Apr 11, 2024 | 5.0500 | 5.3100 | 5.0000 | 5.1700 | 5.1700 | 94,800 |
Apr 10, 2024 | 5.3400 | 5.3700 | 5.1300 | 5.1500 | 5.1500 | 101,800 |
Apr 09, 2024 | 5.1100 | 5.5000 | 5.1100 | 5.3300 | 5.3300 | 396,100 |
Apr 08, 2024 | 5.5000 | 5.6400 | 5.1600 | 5.1700 | 5.1700 | 211,100 |
Apr 05, 2024 | 5.7700 | 6.0200 | 5.5600 | 5.5600 | 5.5600 | 130,000 |
Apr 04, 2024 | 6.6700 | 6.8100 | 5.8700 | 5.9800 | 5.9800 | 213,900 |
Apr 03, 2024 | 8.0500 | 8.2100 | 6.6600 | 6.8700 | 6.8700 | 403,000 |
Apr 02, 2024 | 8.4000 | 8.5200 | 8.3200 | 8.4500 | 8.4500 | 58,900 |
Apr 01, 2024 | 8.0000 | 8.4100 | 8.0000 | 8.4100 | 8.4100 | 93,500 |
Mar 28, 2024 | 7.6600 | 7.9200 | 7.5900 | 7.9200 | 7.9200 | 52,700 |
Mar 27, 2024 | 7.6400 | 7.8000 | 7.3800 | 7.7700 | 7.7700 | 39,100 |
Mar 26, 2024 | 7.7200 | 7.7200 | 7.4700 | 7.5100 | 7.5100 | 35,700 |
Mar 25, 2024 | 7.4700 | 7.8500 | 7.4700 | 7.6200 | 7.6200 | 220,800 |
Mar 22, 2024 | 7.1100 | 7.5900 | 7.0400 | 7.5900 | 7.5900 | 49,500 |
Mar 21, 2024 | 7.4400 | 7.5600 | 7.0900 | 7.2100 | 7.2100 | 68,600 |
Mar 20, 2024 | 7.3100 | 7.5800 | 7.3100 | 7.3900 | 7.3900 | 66,100 |
Mar 19, 2024 | 7.3400 | 7.7000 | 7.2100 | 7.3800 | 7.3800 | 94,600 |
Mar 18, 2024 | 7.4800 | 7.6900 | 7.3200 | 7.3700 | 7.3700 | 43,700 |
Mar 15, 2024 | 7.6400 | 7.7200 | 7.4300 | 7.4600 | 7.4600 | 128,600 |
Mar 14, 2024 | 7.5100 | 7.8800 | 7.3600 | 7.6000 | 7.6000 | 100,100 |
Mar 13, 2024 | 6.9700 | 7.8000 | 6.7000 | 7.5500 | 7.5500 | 237,400 |
Mar 12, 2024 | 8.7800 | 8.8900 | 7.0200 | 7.1200 | 7.1200 | 243,300 |
Mar 11, 2024 | 8.6000 | 8.7500 | 8.5500 | 8.6300 | 8.6300 | 155,000 |
Mar 08, 2024 | 8.6900 | 8.6900 | 8.2800 | 8.5800 | 8.5800 | 163,300 |
Mar 07, 2024 | 8.6900 | 8.8400 | 7.9600 | 8.6100 | 8.6100 | 142,000 |
Mar 06, 2024 | 8.8400 | 8.8400 | 8.5700 | 8.6800 | 8.6800 | 51,400 |
Mar 05, 2024 | 8.5900 | 8.7700 | 8.5700 | 8.7200 | 8.7200 | 36,500 |
Mar 04, 2024 | 9.0500 | 9.0500 | 8.6000 | 8.7000 | 8.7000 | 56,800 |
Mar 01, 2024 | 8.6100 | 9.2400 | 8.5800 | 9.0000 | 9.0000 | 88,300 |
Feb 29, 2024 | 8.8300 | 8.8300 | 8.5600 | 8.6000 | 8.6000 | 37,400 |
Feb 28, 2024 | 8.8500 | 8.9000 | 8.5500 | 8.8000 | 8.8000 | 58,400 |
Feb 27, 2024 | 8.6500 | 8.9900 | 8.5800 | 8.8800 | 8.8800 | 49,400 |
Feb 26, 2024 | 8.6900 | 8.8900 | 8.3100 | 8.7400 | 8.7400 | 38,100 |
Feb 23, 2024 | 8.5800 | 8.7000 | 8.5500 | 8.6300 | 8.6300 | 21,000 |
Feb 22, 2024 | 8.8800 | 8.8800 | 8.3900 | 8.5600 | 8.5600 | 35,700 |
Feb 21, 2024 | 9.0300 | 9.0700 | 8.7600 | 8.7700 | 8.7700 | 58,800 |
Feb 20, 2024 | 8.5000 | 9.0600 | 8.5000 | 8.9700 | 8.9700 | 185,200 |
Feb 16, 2024 | 8.5400 | 8.8700 | 8.4500 | 8.7000 | 8.7000 | 93,500 |
Feb 15, 2024 | 8.0100 | 8.4900 | 7.9000 | 8.4900 | 8.4900 | 117,600 |
Feb 14, 2024 | 7.8100 | 8.0500 | 7.6000 | 8.0100 | 8.0100 | 72,100 |
Feb 13, 2024 | 7.1800 | 7.5800 | 7.0100 | 7.5800 | 7.5800 | 53,400 |
Feb 12, 2024 | 7.4500 | 7.7200 | 7.2600 | 7.3800 | 7.3800 | 37,600 |
Feb 09, 2024 | 7.5500 | 7.7300 | 7.4100 | 7.5200 | 7.5200 | 26,700 |
Feb 08, 2024 | 7.5500 | 7.7200 | 7.5100 | 7.5600 | 7.5600 | 28,300 |
Feb 07, 2024 | 7.5200 | 7.7300 | 7.4700 | 7.6200 | 7.6200 | 21,300 |
Feb 06, 2024 | 7.6800 | 7.9000 | 7.5000 | 7.5200 | 7.5200 | 26,900 |
Feb 05, 2024 | 7.5300 | 7.7400 | 7.5300 | 7.7300 | 7.7300 | 18,300 |
Feb 02, 2024 | 7.8700 | 7.9500 | 7.6300 | 7.7200 | 7.7200 | 20,200 |
Feb 01, 2024 | 7.8500 | 7.9800 | 7.7900 | 7.9500 | 7.9500 | 24,000 |
Jan 31, 2024 | 8.1000 | 8.1000 | 7.7700 | 7.8200 | 7.8200 | 45,500 |
Jan 30, 2024 | 7.9800 | 8.1900 | 7.9600 | 8.0000 | 8.0000 | 30,900 |
Jan 29, 2024 | 8.0800 | 8.2200 | 7.9200 | 8.0800 | 8.0800 | 46,300 |
Jan 26, 2024 | 8.1000 | 8.1000 | 7.6900 | 8.0200 | 8.0200 | 18,500 |
Jan 25, 2024 | 7.8900 | 7.9200 | 7.7500 | 7.8800 | 7.8800 | 18,500 |
Jan 24, 2024 | 8.0300 | 8.0400 | 7.8300 | 7.8400 | 7.8400 | 16,700 |
Jan 23, 2024 | 7.8700 | 8.0400 | 7.8200 | 7.9400 | 7.9400 | 21,900 |
Jan 22, 2024 | 7.8600 | 8.0500 | 7.6800 | 7.9000 | 7.9000 | 50,400 |
Jan 19, 2024 | 7.6500 | 7.9500 | 7.5800 | 7.8400 | 7.8400 | 21,700 |
Jan 18, 2024 | 7.6200 | 7.6700 | 7.5100 | 7.5500 | 7.5500 | 26,700 |
Jan 17, 2024 | 7.5800 | 7.7000 | 7.5500 | 7.6100 | 7.6100 | 25,000 |
Jan 16, 2024 | 7.7500 | 7.8400 | 7.6700 | 7.7200 | 7.7200 | 25,900 |
Jan 12, 2024 | 7.8800 | 7.9200 | 7.7100 | 7.9000 | 7.9000 | 27,000 |
Jan 11, 2024 | 7.6500 | 8.1300 | 7.5200 | 7.7900 | 7.7900 | 41,000 |
Jan 10, 2024 | 7.6900 | 7.8100 | 7.5200 | 7.7300 | 7.7300 | 22,300 |
Jan 09, 2024 | 7.5200 | 7.7200 | 7.4400 | 7.5200 | 7.5200 | 36,400 |
Jan 08, 2024 | 7.7300 | 7.8800 | 7.6500 | 7.6500 | 7.6500 | 31,800 |
Jan 05, 2024 | 7.7800 | 7.9600 | 7.7200 | 7.7200 | 7.7200 | 58,700 |
Jan 04, 2024 | 7.6700 | 8.0100 | 7.6700 | 7.8800 | 7.8800 | 87,800 |
Jan 03, 2024 | 7.8300 | 7.8600 | 7.7000 | 7.7600 | 7.7600 | 31,600 |
Jan 02, 2024 | 8.1000 | 8.2200 | 7.8200 | 8.0100 | 8.0100 | 24,400 |
Dec 29, 2023 | 8.2500 | 8.4600 | 8.0100 | 8.2400 | 8.2400 | 49,600 |
Dec 28, 2023 | 8.2800 | 8.4900 | 8.2100 | 8.3200 | 8.3200 | 51,700 |
Dec 27, 2023 | 8.0500 | 8.3400 | 7.9700 | 8.3400 | 8.3400 | 61,500 |
Dec 26, 2023 | 7.9900 | 8.1000 | 7.6700 | 8.0000 | 8.0000 | 54,300 |
Dec 22, 2023 | 7.8100 | 7.9800 | 7.7100 | 7.9400 | 7.9400 | 31,700 |
Dec 21, 2023 | 7.7500 | 7.8700 | 7.6100 | 7.7300 | 7.7300 | 49,500 |
Dec 20, 2023 | 7.9400 | 7.9400 | 7.6000 | 7.7300 | 7.7300 | 40,400 |
Dec 19, 2023 | 7.6500 | 8.0800 | 7.6100 | 8.0500 | 8.0500 | 74,500 |
Dec 18, 2023 | 7.3600 | 7.6200 | 7.3000 | 7.5500 | 7.5500 | 69,800 |
Dec 15, 2023 | 7.6900 | 7.7400 | 6.9500 | 7.4600 | 7.4600 | 152,900 |
Dec 14, 2023 | 7.6500 | 7.7900 | 7.5100 | 7.7400 | 7.7400 | 46,100 |
Dec 13, 2023 | 7.1900 | 7.4900 | 7.0400 | 7.4400 | 7.4400 | 25,100 |
Dec 12, 2023 | 7.3000 | 7.3200 | 7.1300 | 7.1700 | 7.1700 | 24,900 |
Dec 11, 2023 | 7.4300 | 7.6700 | 7.3800 | 7.4500 | 7.4500 | 40,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |