Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.0900 | 5.1500 | 4.8000 | 4.8600 | 4.8600 | 1,036,800 |
May 09, 2024 | 5.0000 | 5.2400 | 4.7700 | 5.0500 | 5.0500 | 1,166,200 |
May 08, 2024 | 5.5300 | 5.5300 | 5.3000 | 5.3100 | 5.3100 | 812,600 |
May 07, 2024 | 5.5700 | 5.5900 | 5.4800 | 5.5400 | 5.5400 | 607,100 |
May 06, 2024 | 5.5300 | 5.5900 | 5.4300 | 5.5000 | 5.5000 | 723,600 |
May 03, 2024 | 5.5400 | 5.5700 | 5.4400 | 5.4900 | 5.4900 | 668,100 |
May 02, 2024 | 5.3700 | 5.4900 | 5.2400 | 5.4800 | 5.4800 | 822,400 |
May 01, 2024 | 5.3000 | 5.4200 | 5.2100 | 5.3300 | 5.3300 | 410,800 |
Apr 30, 2024 | 5.3800 | 5.3900 | 5.2800 | 5.2900 | 5.2900 | 772,700 |
Apr 29, 2024 | 5.3100 | 5.4200 | 5.3100 | 5.4000 | 5.4000 | 549,200 |
Apr 26, 2024 | 5.2700 | 5.3700 | 5.2600 | 5.3200 | 5.3200 | 534,400 |
Apr 25, 2024 | 5.4200 | 5.4400 | 5.2500 | 5.2600 | 5.2600 | 751,200 |
Apr 24, 2024 | 5.4900 | 5.5300 | 5.4200 | 5.5000 | 5.5000 | 878,500 |
Apr 23, 2024 | 5.3500 | 5.5300 | 5.3500 | 5.5300 | 5.5300 | 712,100 |
Apr 22, 2024 | 5.2700 | 5.3800 | 5.2600 | 5.3500 | 5.3500 | 672,900 |
Apr 19, 2024 | 5.2200 | 5.3400 | 5.2200 | 5.2800 | 5.2800 | 660,400 |
Apr 18, 2024 | 5.2500 | 5.3300 | 5.2000 | 5.2500 | 5.2500 | 658,300 |
Apr 17, 2024 | 5.2300 | 5.3700 | 5.1900 | 5.2500 | 5.2500 | 1,086,100 |
Apr 16, 2024 | 5.3900 | 5.3900 | 5.2200 | 5.2200 | 5.2200 | 546,000 |
Apr 15, 2024 | 5.5200 | 5.5600 | 5.4000 | 5.4100 | 5.4100 | 660,200 |
Apr 12, 2024 | 5.7400 | 5.7500 | 5.4900 | 5.5200 | 5.5200 | 418,400 |
Apr 11, 2024 | 5.8100 | 5.8400 | 5.7500 | 5.7700 | 5.7700 | 429,900 |
Apr 10, 2024 | 5.8200 | 5.8300 | 5.7200 | 5.7900 | 5.7900 | 676,700 |
Apr 09, 2024 | 5.9500 | 6.0500 | 5.8500 | 5.9300 | 5.9300 | 761,600 |
Apr 08, 2024 | 5.9600 | 5.9900 | 5.8400 | 5.9200 | 5.9200 | 828,300 |
Apr 05, 2024 | 5.7900 | 6.0500 | 5.7700 | 5.9600 | 5.9600 | 929,400 |
Apr 04, 2024 | 6.2000 | 6.3500 | 6.0000 | 6.0100 | 6.0100 | 764,500 |
Apr 03, 2024 | 6.0000 | 6.1900 | 5.9400 | 6.1800 | 6.1800 | 906,400 |
Apr 02, 2024 | 6.0100 | 6.0500 | 5.8500 | 6.0100 | 6.0100 | 898,100 |
Apr 01, 2024 | 6.1600 | 6.2700 | 6.0800 | 6.0800 | 6.0800 | 638,100 |
Mar 28, 2024 | 6.1500 | 6.2300 | 6.1000 | 6.1500 | 6.1500 | 1,183,700 |
Mar 27, 2024 | 6.1100 | 6.2500 | 6.0900 | 6.1400 | 6.1400 | 739,000 |
Mar 26, 2024 | 6.2800 | 6.3600 | 6.0800 | 6.0800 | 6.0800 | 626,800 |
Mar 25, 2024 | 6.3500 | 6.3800 | 6.1300 | 6.2200 | 6.2200 | 773,700 |
Mar 22, 2024 | 6.3100 | 6.3700 | 6.2300 | 6.3200 | 6.3200 | 707,600 |
Mar 21, 2024 | 6.5100 | 6.5800 | 6.3400 | 6.3400 | 6.3400 | 1,000,200 |
Mar 20, 2024 | 6.6800 | 6.6900 | 6.4300 | 6.5200 | 6.5200 | 619,300 |
Mar 19, 2024 | 6.7600 | 6.8300 | 6.5900 | 6.7300 | 6.7300 | 730,700 |
Mar 18, 2024 | 6.7000 | 6.9600 | 6.6600 | 6.8000 | 6.8000 | 1,229,300 |
Mar 15, 2024 | 6.8300 | 6.9700 | 6.6200 | 6.6500 | 6.6500 | 8,103,800 |
Mar 14, 2024 | 7.0300 | 7.1300 | 6.8700 | 6.8800 | 6.8800 | 1,087,300 |
Mar 13, 2024 | 7.0300 | 7.2000 | 6.9800 | 7.0300 | 7.0300 | 757,400 |
Mar 12, 2024 | 6.8900 | 7.1300 | 6.8900 | 7.0600 | 7.0600 | 861,000 |
Mar 11, 2024 | 7.2300 | 7.3000 | 6.8500 | 6.9100 | 6.9100 | 805,500 |
Mar 08, 2024 | 7.3400 | 7.4300 | 7.1200 | 7.2300 | 7.2300 | 819,600 |
Mar 07, 2024 | 7.0100 | 7.2900 | 6.9800 | 7.2900 | 7.2900 | 968,100 |
Mar 06, 2024 | 7.0100 | 7.0600 | 6.8400 | 6.9700 | 6.9700 | 1,192,200 |
Mar 05, 2024 | 6.8900 | 7.0100 | 6.8900 | 7.0000 | 7.0000 | 931,800 |
Mar 04, 2024 | 7.3000 | 7.3000 | 6.8300 | 6.8900 | 6.8900 | 1,115,000 |
Mar 01, 2024 | 7.2300 | 7.3700 | 7.0200 | 7.2700 | 7.2700 | 1,024,500 |
Feb 29, 2024 | 7.8100 | 7.8100 | 6.9500 | 7.2000 | 7.2000 | 1,276,800 |
Feb 28, 2024 | 7.3200 | 8.0400 | 7.2800 | 7.7300 | 7.7300 | 2,152,300 |
Feb 27, 2024 | 7.0900 | 7.1500 | 6.9700 | 7.0300 | 7.0300 | 649,900 |
Feb 26, 2024 | 6.9300 | 7.0300 | 6.8700 | 7.0100 | 7.0100 | 581,500 |
Feb 23, 2024 | 6.7100 | 6.9900 | 6.6600 | 6.9600 | 6.9600 | 608,800 |
Feb 22, 2024 | 6.8400 | 6.8500 | 6.5700 | 6.7100 | 6.7100 | 960,100 |
Feb 21, 2024 | 6.7900 | 7.0400 | 6.7900 | 6.8900 | 6.8900 | 951,200 |
Feb 20, 2024 | 6.7000 | 6.8800 | 6.5800 | 6.8200 | 6.8200 | 751,300 |
Feb 16, 2024 | 6.8400 | 6.8400 | 6.7300 | 6.7500 | 6.7500 | 678,500 |
Feb 15, 2024 | 6.9700 | 7.0100 | 6.7900 | 6.8900 | 6.8900 | 625,400 |
Feb 14, 2024 | 7.0000 | 7.0200 | 6.7200 | 6.9400 | 6.9400 | 708,900 |
Feb 13, 2024 | 7.2700 | 7.2800 | 6.9000 | 6.9800 | 6.9800 | 691,400 |
Feb 12, 2024 | 7.1400 | 7.3800 | 7.1400 | 7.3500 | 7.3500 | 678,700 |
Feb 09, 2024 | 7.2400 | 7.2500 | 7.0900 | 7.1900 | 7.1900 | 508,000 |
Feb 08, 2024 | 7.0700 | 7.3000 | 7.0400 | 7.2200 | 7.2200 | 651,000 |
Feb 07, 2024 | 7.5100 | 7.5100 | 7.0600 | 7.0700 | 7.0700 | 690,600 |
Feb 06, 2024 | 7.3300 | 7.5600 | 7.2800 | 7.5300 | 7.5300 | 701,100 |
Feb 05, 2024 | 7.4000 | 7.4100 | 7.2500 | 7.3600 | 7.3600 | 608,000 |
Feb 02, 2024 | 7.3200 | 7.5200 | 7.2100 | 7.4400 | 7.4400 | 652,000 |
Feb 01, 2024 | 7.4000 | 7.5300 | 7.2600 | 7.4900 | 7.4900 | 669,200 |
Jan 31, 2024 | 7.5200 | 7.5700 | 7.3400 | 7.3700 | 7.3700 | 835,500 |
Jan 30, 2024 | 7.7600 | 7.7600 | 7.4400 | 7.5800 | 7.5800 | 741,100 |
Jan 29, 2024 | 7.5200 | 7.8600 | 7.5200 | 7.8100 | 7.8100 | 929,600 |
Jan 26, 2024 | 7.8300 | 7.8300 | 7.5700 | 7.5900 | 7.5900 | 484,300 |
Jan 25, 2024 | 8.0400 | 8.0400 | 7.7600 | 7.8000 | 7.8000 | 867,300 |
Jan 24, 2024 | 8.0000 | 8.0200 | 7.7800 | 7.9700 | 7.9700 | 742,500 |
Jan 23, 2024 | 7.8500 | 7.9400 | 7.6800 | 7.9100 | 7.9100 | 915,200 |
Jan 22, 2024 | 7.8900 | 7.9400 | 7.6300 | 7.8100 | 7.8100 | 916,400 |
Jan 19, 2024 | 8.0900 | 8.1300 | 7.7500 | 7.7800 | 7.7800 | 632,400 |
Jan 18, 2024 | 8.3000 | 8.3000 | 7.9700 | 8.0600 | 8.0600 | 1,145,100 |
Jan 17, 2024 | 8.0400 | 8.3300 | 8.0000 | 8.1300 | 8.1300 | 1,406,800 |
Jan 16, 2024 | 8.0600 | 8.1800 | 7.8500 | 8.1000 | 8.1000 | 742,200 |
Jan 12, 2024 | 8.1200 | 8.2800 | 8.0800 | 8.1000 | 8.1000 | 648,600 |
Jan 11, 2024 | 7.8900 | 8.0600 | 7.7900 | 8.0400 | 8.0400 | 789,800 |
Jan 10, 2024 | 7.7700 | 7.9200 | 7.6000 | 7.9200 | 7.9200 | 502,100 |
Jan 09, 2024 | 7.7300 | 7.8400 | 7.6400 | 7.7700 | 7.7700 | 571,400 |
Jan 08, 2024 | 8.1600 | 8.1600 | 7.7300 | 7.8000 | 7.8000 | 683,800 |
Jan 05, 2024 | 8.1100 | 8.2700 | 8.1100 | 8.1200 | 8.1200 | 490,700 |
Jan 04, 2024 | 8.1400 | 8.4500 | 8.0600 | 8.1100 | 8.1100 | 1,096,600 |
Jan 03, 2024 | 8.1900 | 8.2900 | 7.9800 | 8.0200 | 8.0200 | 655,300 |
Jan 02, 2024 | 8.1400 | 8.3100 | 8.0500 | 8.2800 | 8.2800 | 508,400 |
Dec 29, 2023 | 8.2800 | 8.3300 | 8.1400 | 8.2000 | 8.2000 | 820,500 |
Dec 28, 2023 | 8.3100 | 8.3600 | 8.2000 | 8.2900 | 8.2900 | 437,400 |
Dec 27, 2023 | 8.4000 | 8.4300 | 8.2800 | 8.3500 | 8.3500 | 634,300 |
Dec 26, 2023 | 8.3200 | 8.4000 | 8.1500 | 8.3500 | 8.3500 | 440,000 |
Dec 22, 2023 | 8.1800 | 8.3300 | 8.1500 | 8.2900 | 8.2900 | 684,400 |
Dec 21, 2023 | 7.9000 | 8.1800 | 7.8100 | 8.1300 | 8.1300 | 648,500 |
Dec 20, 2023 | 8.0800 | 8.1700 | 7.8400 | 7.8500 | 7.8500 | 719,000 |
Dec 19, 2023 | 7.7500 | 8.1000 | 7.6800 | 8.1000 | 8.1000 | 806,500 |
Dec 18, 2023 | 7.6700 | 7.8600 | 7.4900 | 7.6800 | 7.6800 | 840,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |