Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 4.80 | 5.22 | 4.72 | 5.03 | 5.03 | 12,090,700 |
Apr 30, 2024 | 4.58 | 4.67 | 4.42 | 4.66 | 4.66 | 5,441,700 |
Apr 29, 2024 | 4.54 | 4.78 | 4.51 | 4.53 | 4.53 | 3,996,000 |
Apr 26, 2024 | 5.02 | 5.07 | 4.46 | 4.51 | 4.51 | 5,945,100 |
Apr 25, 2024 | 5.70 | 5.78 | 5.07 | 5.17 | 5.17 | 8,583,800 |
Apr 24, 2024 | 5.02 | 5.63 | 5.01 | 5.58 | 5.58 | 5,810,400 |
Apr 23, 2024 | 5.47 | 5.53 | 5.17 | 5.21 | 5.21 | 3,726,300 |
Apr 22, 2024 | 5.88 | 6.15 | 5.56 | 5.64 | 5.64 | 5,963,200 |
Apr 19, 2024 | 5.36 | 6.25 | 5.18 | 6.17 | 6.17 | 8,306,200 |
Apr 18, 2024 | 5.12 | 5.41 | 4.96 | 5.15 | 5.15 | 3,109,200 |
Apr 17, 2024 | 4.75 | 5.22 | 4.70 | 5.21 | 5.21 | 3,480,900 |
Apr 16, 2024 | 4.96 | 5.00 | 4.76 | 4.85 | 4.85 | 3,525,800 |
Apr 15, 2024 | 4.67 | 5.01 | 4.51 | 5.01 | 5.01 | 3,607,400 |
Apr 12, 2024 | 4.62 | 4.84 | 4.58 | 4.76 | 4.76 | 3,696,600 |
Apr 11, 2024 | 4.88 | 4.94 | 4.51 | 4.53 | 4.53 | 3,689,000 |
Apr 10, 2024 | 5.32 | 5.33 | 4.89 | 4.93 | 4.93 | 4,937,700 |
Apr 09, 2024 | 4.89 | 5.40 | 4.87 | 5.14 | 5.14 | 4,470,900 |
Apr 08, 2024 | 4.76 | 4.98 | 4.75 | 4.93 | 4.93 | 2,074,900 |
Apr 05, 2024 | 4.96 | 5.07 | 4.78 | 4.84 | 4.84 | 2,937,300 |
Apr 04, 2024 | 4.59 | 5.09 | 4.57 | 5.09 | 5.09 | 3,490,000 |
Apr 03, 2024 | 4.81 | 4.81 | 4.60 | 4.75 | 4.75 | 1,940,700 |
Apr 02, 2024 | 4.81 | 4.89 | 4.63 | 4.70 | 4.70 | 2,715,400 |
Apr 01, 2024 | 4.61 | 4.72 | 4.42 | 4.62 | 4.62 | 2,501,400 |
Mar 28, 2024 | 4.64 | 4.72 | 4.51 | 4.62 | 4.62 | 2,655,200 |
Mar 27, 2024 | 4.35 | 4.71 | 4.33 | 4.61 | 4.61 | 4,435,000 |
Mar 26, 2024 | 4.10 | 4.39 | 4.05 | 4.39 | 4.39 | 3,913,500 |
Mar 25, 2024 | 4.26 | 4.31 | 4.03 | 4.18 | 4.18 | 4,125,700 |
Mar 22, 2024 | 4.56 | 4.57 | 4.20 | 4.25 | 4.25 | 3,734,400 |
Mar 21, 2024 | 4.43 | 4.62 | 4.39 | 4.52 | 4.52 | 5,411,700 |
Mar 20, 2024 | 4.69 | 4.86 | 4.62 | 4.63 | 4.63 | 2,304,300 |
Mar 19, 2024 | 5.03 | 5.21 | 4.61 | 4.74 | 4.74 | 3,506,700 |
Mar 18, 2024 | 4.64 | 4.98 | 4.40 | 4.84 | 4.84 | 2,983,600 |
Mar 15, 2024 | 5.00 | 5.07 | 4.71 | 4.89 | 4.89 | 2,440,900 |
Mar 14, 2024 | 4.72 | 5.03 | 4.61 | 4.87 | 4.87 | 3,158,700 |
Mar 13, 2024 | 4.56 | 4.82 | 4.53 | 4.58 | 4.58 | 2,784,100 |
Mar 12, 2024 | 4.95 | 5.18 | 4.48 | 4.49 | 4.49 | 4,022,200 |
Mar 11, 2024 | 5.19 | 5.41 | 4.89 | 5.22 | 5.22 | 6,118,100 |
Mar 08, 2024 | 4.29 | 5.13 | 4.07 | 5.02 | 5.02 | 8,128,400 |
Mar 07, 2024 | 4.80 | 4.86 | 4.52 | 4.53 | 4.53 | 2,082,200 |
Mar 06, 2024 | 5.06 | 5.17 | 4.84 | 4.96 | 4.96 | 1,679,600 |
Mar 05, 2024 | 5.40 | 5.63 | 5.30 | 5.31 | 5.31 | 1,512,500 |
Mar 04, 2024 | 5.56 | 5.60 | 5.08 | 5.42 | 5.42 | 1,580,600 |
Mar 01, 2024 | 6.16 | 6.24 | 5.81 | 5.82 | 5.82 | 1,290,700 |
Feb 29, 2024 | 6.30 | 6.43 | 6.16 | 6.31 | 6.31 | 1,843,700 |
Feb 28, 2024 | 6.56 | 6.62 | 6.34 | 6.54 | 6.54 | 2,132,100 |
Feb 27, 2024 | 6.27 | 6.61 | 6.26 | 6.36 | 6.36 | 3,983,400 |
Feb 26, 2024 | 6.24 | 6.41 | 6.07 | 6.29 | 6.29 | 3,600,900 |
Feb 23, 2024 | 6.04 | 6.56 | 5.77 | 6.33 | 6.33 | 4,093,900 |
Feb 22, 2024 | 7.38 | 7.61 | 6.40 | 6.40 | 6.40 | 2,877,300 |
Feb 21, 2024 | 9.40 | 9.84 | 9.15 | 9.53 | 9.53 | 3,412,500 |
Feb 20, 2024 | 8.47 | 9.37 | 8.46 | 8.80 | 8.80 | 3,030,200 |
Feb 16, 2024 | 7.94 | 8.31 | 7.87 | 8.26 | 8.26 | 1,304,400 |
Feb 15, 2024 | 8.01 | 8.32 | 7.99 | 8.27 | 8.27 | 698,800 |
Feb 14, 2024 | 8.14 | 8.44 | 7.92 | 7.99 | 7.99 | 694,700 |
Feb 13, 2024 | 8.82 | 8.99 | 8.11 | 8.38 | 8.38 | 1,681,600 |
Feb 12, 2024 | 8.30 | 8.61 | 7.84 | 8.38 | 8.38 | 1,131,800 |
Feb 09, 2024 | 8.83 | 8.89 | 8.38 | 8.39 | 8.39 | 424,100 |
Feb 08, 2024 | 8.95 | 9.07 | 8.78 | 9.03 | 9.03 | 372,000 |
Feb 07, 2024 | 9.45 | 9.59 | 8.90 | 8.92 | 8.92 | 410,400 |
Feb 06, 2024 | 9.08 | 9.94 | 9.04 | 9.43 | 9.43 | 1,300,900 |
Feb 05, 2024 | 9.50 | 9.78 | 9.13 | 9.17 | 9.17 | 755,400 |
Feb 02, 2024 | 10.90 | 10.94 | 9.99 | 10.11 | 10.11 | 132,000 |
Feb 01, 2024 | 11.55 | 11.78 | 11.20 | 11.25 | 11.25 | 149,100 |
Jan 31, 2024 | 11.82 | 12.06 | 11.57 | 11.79 | 11.79 | 172,800 |
Jan 30, 2024 | 11.29 | 11.50 | 11.08 | 11.36 | 11.36 | 196,300 |
Jan 29, 2024 | 11.94 | 12.02 | 11.47 | 11.47 | 11.47 | 126,900 |
Jan 26, 2024 | 12.06 | 12.18 | 11.78 | 11.99 | 11.99 | 121,600 |
Jan 25, 2024 | 11.54 | 12.05 | 11.41 | 11.80 | 11.80 | 45,200 |
Jan 24, 2024 | 12.45 | 12.45 | 11.29 | 11.85 | 11.85 | 88,000 |
Jan 23, 2024 | 13.00 | 13.00 | 12.49 | 12.49 | 12.49 | 16,600 |
Jan 22, 2024 | 12.45 | 12.76 | 12.34 | 12.58 | 12.58 | 74,500 |
Jan 19, 2024 | 13.44 | 13.68 | 12.65 | 12.65 | 12.65 | 127,400 |
Jan 18, 2024 | 13.78 | 14.27 | 13.59 | 13.84 | 13.84 | 70,300 |
Jan 17, 2024 | 14.21 | 14.91 | 14.21 | 14.36 | 14.36 | 28,800 |
Jan 16, 2024 | 14.97 | 14.97 | 13.97 | 14.21 | 14.21 | 125,500 |
Jan 12, 2024 | 15.23 | 15.29 | 14.98 | 15.08 | 15.08 | 61,300 |
Jan 11, 2024 | 14.95 | 15.68 | 14.78 | 15.05 | 15.05 | 98,100 |
Jan 10, 2024 | 15.73 | 15.73 | 15.19 | 15.29 | 15.29 | 36,700 |
Jan 09, 2024 | 16.49 | 16.84 | 15.30 | 16.02 | 16.02 | 52,900 |
Jan 08, 2024 | 18.68 | 18.68 | 16.61 | 16.61 | 16.61 | 37,400 |
Jan 05, 2024 | 19.54 | 19.54 | 18.69 | 19.02 | 19.02 | 11,500 |
Jan 04, 2024 | 19.92 | 20.01 | 19.52 | 19.90 | 19.90 | 6,700 |
Jan 03, 2024 | 20.16 | 20.36 | 19.77 | 20.24 | 20.24 | 14,300 |
Jan 02, 2024 | 18.89 | 20.14 | 18.89 | 19.85 | 19.85 | 12,200 |
Dec 29, 2023 | 18.48 | 19.28 | 18.42 | 18.74 | 18.74 | 14,200 |
Dec 28, 2023 | 18.79 | 18.80 | 18.45 | 18.74 | 18.74 | 25,100 |
Dec 27, 2023 | 18.81 | 19.03 | 18.77 | 18.80 | 18.80 | 9,500 |
Dec 26, 2023 | 18.85 | 18.90 | 18.59 | 18.90 | 18.90 | 21,700 |
Dec 26, 2023 | 2.174 Dividend | |||||
Dec 22, 2023 | 21.08 | 21.70 | 21.06 | 21.38 | 19.20 | 8,800 |
Dec 21, 2023 | 21.26 | 21.64 | 21.26 | 21.26 | 19.10 | 7,700 |
Dec 20, 2023 | 20.75 | 21.97 | 20.50 | 21.92 | 19.69 | 9,100 |
Dec 19, 2023 | 20.90 | 21.32 | 20.78 | 20.80 | 18.68 | 3,500 |
Dec 18, 2023 | 20.62 | 20.71 | 20.09 | 20.29 | 18.22 | 42,400 |
Dec 15, 2023 | 21.76 | 21.76 | 21.05 | 21.38 | 19.21 | 8,300 |
Dec 14, 2023 | 21.92 | 22.65 | 21.89 | 21.96 | 19.73 | 13,200 |
Dec 13, 2023 | 21.70 | 22.22 | 21.67 | 22.22 | 19.96 | 12,200 |
Dec 12, 2023 | 23.80 | 23.80 | 22.60 | 22.60 | 20.30 | 10,100 |
Dec 11, 2023 | 22.66 | 24.26 | 22.66 | 23.62 | 21.22 | 14,300 |
Dec 08, 2023 | 22.95 | 22.97 | 22.55 | 22.73 | 20.42 | 14,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |