Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.9800 | 5.1600 | 4.2200 | 4.3100 | 4.3100 | 6,564,823 |
Apr 25, 2024 | 5.2500 | 5.3200 | 5.1500 | 5.3200 | 5.3200 | 1,734,100 |
Apr 24, 2024 | 5.4100 | 5.4500 | 5.1900 | 5.2500 | 5.2500 | 1,501,800 |
Apr 23, 2024 | 5.3900 | 5.5500 | 5.3900 | 5.4700 | 5.4700 | 1,373,300 |
Apr 22, 2024 | 5.5200 | 5.5500 | 5.3900 | 5.4300 | 5.4300 | 1,085,300 |
Apr 19, 2024 | 5.3700 | 5.5800 | 5.3700 | 5.5600 | 5.5600 | 1,271,400 |
Apr 18, 2024 | 5.4500 | 5.5300 | 5.3700 | 5.4300 | 5.4300 | 992,300 |
Apr 17, 2024 | 5.5600 | 5.6500 | 5.4000 | 5.4200 | 5.4200 | 1,238,600 |
Apr 16, 2024 | 5.7500 | 5.7900 | 5.5600 | 5.5700 | 5.5700 | 1,355,200 |
Apr 15, 2024 | 5.9000 | 5.9800 | 5.8000 | 5.8400 | 5.8400 | 1,344,300 |
Apr 12, 2024 | 6.2100 | 6.3000 | 5.8400 | 5.8700 | 5.8700 | 1,109,900 |
Apr 11, 2024 | 6.1500 | 6.2700 | 5.9300 | 6.1500 | 6.1500 | 1,388,100 |
Apr 10, 2024 | 6.0400 | 6.1400 | 5.9900 | 6.1200 | 6.1200 | 1,244,000 |
Apr 09, 2024 | 6.3800 | 6.4600 | 6.1400 | 6.1500 | 6.1500 | 1,002,100 |
Apr 08, 2024 | 6.4500 | 6.5300 | 6.3100 | 6.3400 | 6.3400 | 835,300 |
Apr 05, 2024 | 6.2500 | 6.4700 | 6.2000 | 6.4400 | 6.4400 | 923,400 |
Apr 04, 2024 | 6.4000 | 6.4100 | 6.2100 | 6.2200 | 6.2200 | 866,600 |
Apr 03, 2024 | 6.2800 | 6.4000 | 6.2200 | 6.3800 | 6.3800 | 763,300 |
Apr 02, 2024 | 6.2200 | 6.3000 | 6.1300 | 6.2200 | 6.2200 | 612,900 |
Apr 01, 2024 | 6.2100 | 6.2500 | 6.1400 | 6.1700 | 6.1700 | 816,600 |
Mar 28, 2024 | 6.1600 | 6.2400 | 6.1400 | 6.1600 | 6.1600 | 770,800 |
Mar 27, 2024 | 5.9600 | 6.1300 | 5.9600 | 6.1200 | 6.1200 | 576,500 |
Mar 26, 2024 | 6.1300 | 6.1600 | 5.9400 | 5.9500 | 5.9500 | 1,074,100 |
Mar 25, 2024 | 6.0800 | 6.1900 | 6.0800 | 6.1100 | 6.1100 | 910,400 |
Mar 22, 2024 | 6.1300 | 6.2400 | 5.9900 | 6.0400 | 6.0400 | 1,133,800 |
Mar 21, 2024 | 5.8800 | 6.1500 | 5.8600 | 6.1200 | 6.1200 | 1,533,900 |
Mar 20, 2024 | 5.8900 | 5.9800 | 5.7500 | 5.8700 | 5.8700 | 1,931,500 |
Mar 19, 2024 | 5.8800 | 5.9700 | 5.8400 | 5.9600 | 5.9600 | 1,670,800 |
Mar 18, 2024 | 5.9600 | 5.9700 | 5.7900 | 5.8800 | 5.8800 | 1,831,900 |
Mar 15, 2024 | 5.5600 | 6.0300 | 5.5600 | 5.9500 | 5.9500 | 15,563,700 |
Mar 14, 2024 | 5.6300 | 5.7000 | 5.5600 | 5.6000 | 5.6000 | 1,539,100 |
Mar 13, 2024 | 5.6600 | 5.7700 | 5.5300 | 5.6300 | 5.6300 | 1,654,800 |
Mar 12, 2024 | 5.6600 | 5.6600 | 5.5000 | 5.6000 | 5.6000 | 1,688,200 |
Mar 11, 2024 | 5.5800 | 5.6700 | 5.4700 | 5.5900 | 5.5900 | 2,390,100 |
Mar 08, 2024 | 5.7500 | 5.8500 | 5.4700 | 5.6000 | 5.6000 | 1,925,300 |
Mar 07, 2024 | 5.4500 | 5.7600 | 5.4500 | 5.7100 | 5.7100 | 1,644,700 |
Mar 06, 2024 | 5.4500 | 5.5800 | 5.3000 | 5.4200 | 5.4200 | 1,993,200 |
Mar 05, 2024 | 5.4000 | 5.4300 | 5.3100 | 5.3500 | 5.3500 | 1,761,200 |
Mar 04, 2024 | 5.5000 | 5.5800 | 5.2200 | 5.4100 | 5.4100 | 3,957,000 |
Mar 01, 2024 | 5.5100 | 5.8000 | 5.4900 | 5.6800 | 5.6800 | 1,362,200 |
Feb 29, 2024 | 5.5200 | 5.6200 | 5.3400 | 5.3900 | 5.3900 | 1,669,500 |
Feb 28, 2024 | 5.5500 | 5.6700 | 5.4100 | 5.4100 | 5.4100 | 1,702,500 |
Feb 27, 2024 | 5.5300 | 5.7300 | 5.4800 | 5.5200 | 5.5200 | 1,956,200 |
Feb 26, 2024 | 5.5100 | 5.6500 | 5.4600 | 5.4800 | 5.4800 | 1,481,400 |
Feb 23, 2024 | 5.5400 | 5.6300 | 5.4900 | 5.5500 | 5.5500 | 1,212,700 |
Feb 22, 2024 | 5.6600 | 5.7100 | 5.5000 | 5.5700 | 5.5700 | 1,527,800 |
Feb 21, 2024 | 6.0600 | 6.1100 | 5.6200 | 5.6800 | 5.6800 | 1,417,900 |
Feb 20, 2024 | 5.8600 | 6.4700 | 5.6900 | 6.0600 | 6.0600 | 1,249,600 |
Feb 16, 2024 | 6.2300 | 6.2300 | 6.0100 | 6.1000 | 6.1000 | 1,020,800 |
Feb 15, 2024 | 5.9300 | 6.2200 | 5.9300 | 6.1800 | 6.1800 | 858,800 |
Feb 14, 2024 | 5.9700 | 6.0400 | 5.8900 | 5.9400 | 5.9400 | 644,400 |
Feb 13, 2024 | 5.9800 | 6.0600 | 5.8200 | 5.8800 | 5.8800 | 938,900 |
Feb 12, 2024 | 5.9700 | 6.1400 | 5.9700 | 6.0700 | 6.0700 | 668,500 |
Feb 09, 2024 | 5.9800 | 6.0000 | 5.8800 | 5.9500 | 5.9500 | 667,400 |
Feb 08, 2024 | 5.8200 | 5.9800 | 5.8200 | 5.9800 | 5.9800 | 646,200 |
Feb 07, 2024 | 6.0100 | 6.1400 | 5.8100 | 5.8300 | 5.8300 | 1,051,200 |
Feb 06, 2024 | 5.9300 | 6.0800 | 5.9300 | 6.0200 | 6.0200 | 654,100 |
Feb 05, 2024 | 5.8600 | 5.9200 | 5.7300 | 5.8900 | 5.8900 | 853,300 |
Feb 02, 2024 | 6.1800 | 6.2100 | 5.9400 | 5.9500 | 5.9500 | 650,700 |
Feb 01, 2024 | 6.2200 | 6.2900 | 6.1300 | 6.2300 | 6.2300 | 743,600 |
Jan 31, 2024 | 6.4900 | 6.5000 | 6.1500 | 6.1700 | 6.1700 | 676,900 |
Jan 30, 2024 | 6.3800 | 6.5000 | 6.2300 | 6.4400 | 6.4400 | 630,300 |
Jan 29, 2024 | 6.4700 | 6.5200 | 6.3700 | 6.5200 | 6.5200 | 414,100 |
Jan 26, 2024 | 6.4500 | 6.5700 | 6.4000 | 6.4900 | 6.4900 | 430,500 |
Jan 25, 2024 | 6.4100 | 6.4500 | 6.2700 | 6.4300 | 6.4300 | 548,700 |
Jan 24, 2024 | 6.2000 | 6.3300 | 6.1200 | 6.2900 | 6.2900 | 497,300 |
Jan 23, 2024 | 6.2100 | 6.2900 | 6.1100 | 6.1300 | 6.1300 | 636,800 |
Jan 22, 2024 | 6.1100 | 6.2400 | 6.0700 | 6.1500 | 6.1500 | 482,300 |
Jan 19, 2024 | 6.0700 | 6.0900 | 5.9300 | 6.0800 | 6.0800 | 392,300 |
Jan 18, 2024 | 5.9000 | 6.0100 | 5.8500 | 6.0000 | 6.0000 | 516,200 |
Jan 17, 2024 | 5.7700 | 5.9000 | 5.7200 | 5.8600 | 5.8600 | 436,600 |
Jan 16, 2024 | 6.0300 | 6.1000 | 5.8700 | 5.8900 | 5.8900 | 564,700 |
Jan 12, 2024 | 6.1000 | 6.1900 | 6.0300 | 6.1000 | 6.1000 | 398,400 |
Jan 11, 2024 | 6.0300 | 6.0300 | 5.8800 | 5.9700 | 5.9700 | 687,800 |
Jan 10, 2024 | 6.0900 | 6.1100 | 5.9900 | 6.0200 | 6.0200 | 525,800 |
Jan 09, 2024 | 6.3400 | 6.3400 | 6.0800 | 6.1200 | 6.1200 | 634,300 |
Jan 08, 2024 | 6.4600 | 6.4600 | 6.2200 | 6.3800 | 6.3800 | 833,600 |
Jan 05, 2024 | 6.6400 | 6.7100 | 6.5900 | 6.6800 | 6.6800 | 456,700 |
Jan 04, 2024 | 6.7400 | 6.7400 | 6.5300 | 6.5900 | 6.5900 | 795,600 |
Jan 03, 2024 | 6.6900 | 6.8100 | 6.6300 | 6.6500 | 6.6500 | 529,000 |
Jan 02, 2024 | 6.8700 | 6.9500 | 6.6900 | 6.7100 | 6.7100 | 473,300 |
Dec 29, 2023 | 6.9400 | 6.9400 | 6.7700 | 6.7900 | 6.7900 | 846,600 |
Dec 28, 2023 | 7.0100 | 7.0400 | 6.9000 | 6.9200 | 6.9200 | 723,300 |
Dec 27, 2023 | 7.0800 | 7.1300 | 7.0300 | 7.0600 | 7.0600 | 445,700 |
Dec 26, 2023 | 7.0200 | 7.1600 | 6.9700 | 7.1200 | 7.1200 | 493,500 |
Dec 22, 2023 | 7.0700 | 7.1100 | 6.9100 | 6.9300 | 6.9300 | 493,800 |
Dec 21, 2023 | 6.9500 | 7.0200 | 6.9200 | 7.0000 | 7.0000 | 484,900 |
Dec 20, 2023 | 7.0000 | 7.2700 | 6.9300 | 6.9400 | 6.9400 | 1,082,300 |
Dec 19, 2023 | 6.8200 | 7.0000 | 6.8200 | 6.9900 | 6.9900 | 550,200 |
Dec 18, 2023 | 6.9200 | 7.0300 | 6.7900 | 6.7900 | 6.7900 | 607,500 |
Dec 15, 2023 | 6.7500 | 6.8600 | 6.5800 | 6.7200 | 6.7200 | 2,618,400 |
Dec 14, 2023 | 6.7900 | 6.8800 | 6.7000 | 6.8000 | 6.8000 | 913,800 |
Dec 13, 2023 | 6.4700 | 6.6500 | 6.3200 | 6.6000 | 6.6000 | 1,096,200 |
Dec 12, 2023 | 6.5000 | 6.5400 | 6.3200 | 6.4200 | 6.4200 | 1,233,600 |
Dec 11, 2023 | 6.7800 | 6.8200 | 6.6100 | 6.6600 | 6.6600 | 557,500 |
Dec 08, 2023 | 6.6300 | 6.7800 | 6.5700 | 6.7800 | 6.7800 | 1,121,300 |
Dec 07, 2023 | 6.6400 | 6.6400 | 6.4800 | 6.5500 | 6.5500 | 715,300 |
Dec 06, 2023 | 6.8500 | 6.9300 | 6.5500 | 6.5500 | 6.5500 | 664,900 |
Dec 05, 2023 | 7.1000 | 7.1900 | 6.8300 | 6.8500 | 6.8500 | 971,900 |
Dec 04, 2023 | 6.9600 | 7.0900 | 6.8600 | 7.0600 | 7.0600 | 491,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |