Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3.7500 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 20,130 |
May 16, 2024 | 3.7600 | 3.8100 | 3.7500 | 3.7500 | 3.7500 | 3,200 |
May 15, 2024 | 3.8000 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 11,000 |
May 14, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8000 | 3.8000 | 27,200 |
May 13, 2024 | 3.8000 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 9,700 |
May 10, 2024 | 3.7400 | 3.8700 | 3.7400 | 3.8400 | 3.8400 | 42,000 |
May 09, 2024 | 3.8400 | 3.8400 | 3.7100 | 3.7900 | 3.7900 | 26,600 |
May 08, 2024 | 3.7200 | 3.8900 | 3.7000 | 3.8700 | 3.8700 | 120,100 |
May 07, 2024 | 4.4800 | 4.4800 | 3.9000 | 3.9200 | 3.9200 | 114,800 |
May 06, 2024 | 5.2300 | 5.4700 | 5.1500 | 5.1500 | 5.1500 | 19,500 |
May 03, 2024 | 5.2500 | 5.2500 | 5.1800 | 5.1800 | 5.1800 | 9,200 |
May 02, 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1800 | 5.1800 | 4,100 |
May 01, 2024 | 5.2900 | 5.3800 | 5.0200 | 5.2200 | 5.2200 | 14,900 |
Apr 30, 2024 | 4.9700 | 5.3500 | 4.7800 | 5.3500 | 5.3500 | 86,300 |
Apr 29, 2024 | 4.9800 | 5.0400 | 4.8500 | 4.9100 | 4.9100 | 12,100 |
Apr 26, 2024 | 4.8000 | 4.9500 | 4.7300 | 4.9000 | 4.9000 | 19,800 |
Apr 25, 2024 | 4.5600 | 4.8000 | 4.5000 | 4.7300 | 4.7300 | 49,000 |
Apr 24, 2024 | 4.5900 | 4.7800 | 4.5100 | 4.6700 | 4.6700 | 33,500 |
Apr 23, 2024 | 4.7700 | 4.7900 | 4.5500 | 4.5500 | 4.5500 | 43,100 |
Apr 22, 2024 | 4.6500 | 4.8500 | 4.5800 | 4.8100 | 4.8100 | 25,300 |
Apr 19, 2024 | 4.6600 | 4.7500 | 4.5600 | 4.6500 | 4.6500 | 11,000 |
Apr 18, 2024 | 4.7100 | 4.8100 | 4.5300 | 4.6600 | 4.6600 | 23,100 |
Apr 17, 2024 | 4.8500 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 3,700 |
Apr 16, 2024 | 4.8800 | 4.9900 | 4.8000 | 4.8900 | 4.8900 | 12,400 |
Apr 15, 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8200 | 4.8200 | 9,200 |
Apr 12, 2024 | 4.9400 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 4,400 |
Apr 11, 2024 | 4.8100 | 4.9200 | 4.8100 | 4.9200 | 4.9200 | 5,200 |
Apr 10, 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 9,400 |
Apr 09, 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 7,200 |
Apr 08, 2024 | 4.9400 | 5.0300 | 4.9000 | 4.9000 | 4.9000 | 19,000 |
Apr 05, 2024 | 4.9000 | 4.9400 | 4.8500 | 4.9100 | 4.9100 | 20,100 |
Apr 04, 2024 | 5.0000 | 5.0300 | 4.9200 | 4.9700 | 4.9700 | 17,500 |
Apr 03, 2024 | 5.0200 | 5.0400 | 4.8500 | 4.9200 | 4.9200 | 24,700 |
Apr 02, 2024 | 4.9500 | 4.9700 | 4.8000 | 4.9600 | 4.9600 | 38,200 |
Apr 01, 2024 | 5.2400 | 5.2400 | 4.9500 | 5.0200 | 5.0200 | 29,000 |
Mar 28, 2024 | 5.3300 | 5.4100 | 5.2400 | 5.2400 | 5.2400 | 39,900 |
Mar 27, 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3400 | 5.3400 | 5,700 |
Mar 26, 2024 | 5.3100 | 5.5200 | 5.3000 | 5.3000 | 5.3000 | 9,300 |
Mar 25, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 8,300 |
Mar 22, 2024 | 5.5600 | 5.6100 | 5.3000 | 5.4400 | 5.4400 | 13,900 |
Mar 21, 2024 | 5.3900 | 5.8600 | 5.3900 | 5.5500 | 5.5500 | 16,900 |
Mar 20, 2024 | 5.3300 | 5.6300 | 5.2200 | 5.5700 | 5.5700 | 18,300 |
Mar 19, 2024 | 5.3000 | 5.4000 | 5.2300 | 5.2500 | 5.2500 | 24,900 |
Mar 18, 2024 | 5.1500 | 5.5800 | 4.9500 | 5.3000 | 5.3000 | 44,900 |
Mar 15, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 43,800 |
Mar 14, 2024 | 5.7500 | 5.8300 | 5.4000 | 5.4100 | 5.4100 | 43,000 |
Mar 13, 2024 | 6.5100 | 6.5100 | 5.5600 | 5.8800 | 5.8800 | 90,800 |
Mar 12, 2024 | 6.9800 | 7.1300 | 6.6200 | 6.8700 | 6.8700 | 45,100 |
Mar 11, 2024 | 6.8200 | 6.9400 | 6.7600 | 6.9300 | 6.9300 | 4,700 |
Mar 08, 2024 | 6.4600 | 6.9000 | 6.4600 | 6.9000 | 6.9000 | 16,200 |
Mar 07, 2024 | 6.4500 | 6.7000 | 6.4500 | 6.6100 | 6.6100 | 23,200 |
Mar 06, 2024 | 6.5000 | 6.6400 | 6.4200 | 6.4600 | 6.4600 | 8,000 |
Mar 05, 2024 | 6.5500 | 6.5900 | 6.3700 | 6.5000 | 6.5000 | 4,700 |
Mar 04, 2024 | 6.6200 | 6.6300 | 6.3800 | 6.5700 | 6.5700 | 10,400 |
Mar 01, 2024 | 6.7900 | 6.9500 | 6.5600 | 6.6400 | 6.6400 | 20,300 |
Feb 29, 2024 | 7.0800 | 7.0800 | 6.8000 | 6.8000 | 6.8000 | 13,800 |
Feb 28, 2024 | 7.0400 | 7.0400 | 6.8000 | 6.8300 | 6.8300 | 9,300 |
Feb 27, 2024 | 7.0600 | 7.0600 | 6.9800 | 6.9800 | 6.9800 | 7,900 |
Feb 26, 2024 | 7.1400 | 7.2500 | 7.0200 | 7.0700 | 7.0700 | 18,800 |
Feb 23, 2024 | 7.1800 | 7.1800 | 6.8900 | 7.1600 | 7.1600 | 27,700 |
Feb 22, 2024 | 7.2900 | 7.2900 | 7.0700 | 7.1700 | 7.1700 | 6,700 |
Feb 21, 2024 | 7.3100 | 7.3100 | 7.1500 | 7.2200 | 7.2200 | 8,700 |
Feb 20, 2024 | 7.2700 | 7.3800 | 7.1800 | 7.3700 | 7.3700 | 24,200 |
Feb 16, 2024 | 7.5100 | 7.5100 | 7.2000 | 7.3800 | 7.3800 | 34,600 |
Feb 15, 2024 | 7.5700 | 7.5700 | 7.4500 | 7.4800 | 7.4800 | 5,300 |
Feb 14, 2024 | 7.4200 | 7.5400 | 7.4000 | 7.4900 | 7.4900 | 14,200 |
Feb 13, 2024 | 7.6300 | 7.6300 | 7.4100 | 7.4200 | 7.4200 | 30,400 |
Feb 12, 2024 | 7.6800 | 7.8600 | 7.6000 | 7.6600 | 7.6600 | 9,500 |
Feb 09, 2024 | 7.6300 | 7.7100 | 7.5500 | 7.6900 | 7.6900 | 4,300 |
Feb 08, 2024 | 7.6800 | 7.6800 | 7.5900 | 7.6500 | 7.6500 | 4,100 |
Feb 07, 2024 | 7.5300 | 7.6500 | 7.4800 | 7.5900 | 7.5900 | 9,500 |
Feb 06, 2024 | 7.4700 | 7.5800 | 7.4700 | 7.5700 | 7.5700 | 4,300 |
Feb 05, 2024 | 7.5100 | 7.5400 | 7.4000 | 7.5300 | 7.5300 | 8,900 |
Feb 02, 2024 | 7.6500 | 7.6700 | 7.5000 | 7.5800 | 7.5800 | 11,600 |
Feb 01, 2024 | 7.6800 | 7.7600 | 7.5500 | 7.6400 | 7.6400 | 27,400 |
Jan 31, 2024 | 7.7900 | 7.7900 | 7.6600 | 7.6600 | 7.6600 | 4,100 |
Jan 30, 2024 | 7.6000 | 7.8500 | 7.6000 | 7.7600 | 7.7600 | 18,100 |
Jan 29, 2024 | 7.6400 | 7.8000 | 7.5800 | 7.6100 | 7.6100 | 8,900 |
Jan 26, 2024 | 7.8100 | 7.8300 | 7.7100 | 7.7400 | 7.7400 | 4,800 |
Jan 25, 2024 | 7.9000 | 7.9000 | 7.7000 | 7.7600 | 7.7600 | 33,800 |
Jan 24, 2024 | 7.8000 | 7.9700 | 7.6600 | 7.8200 | 7.8200 | 37,500 |
Jan 23, 2024 | 7.6800 | 7.9600 | 7.6800 | 7.8000 | 7.8000 | 27,200 |
Jan 22, 2024 | 7.6800 | 7.8000 | 7.6400 | 7.7300 | 7.7300 | 31,600 |
Jan 19, 2024 | 7.5500 | 7.6400 | 7.5400 | 7.5600 | 7.5600 | 62,400 |
Jan 18, 2024 | 7.4900 | 7.5600 | 7.4900 | 7.5500 | 7.5500 | 16,200 |
Jan 17, 2024 | 7.5000 | 7.5400 | 7.4600 | 7.5000 | 7.5000 | 12,600 |
Jan 16, 2024 | 7.4800 | 7.5300 | 7.4800 | 7.4800 | 7.4800 | 19,600 |
Jan 12, 2024 | 7.4600 | 7.5500 | 7.4600 | 7.4800 | 7.4800 | 8,600 |
Jan 11, 2024 | 7.4300 | 7.5400 | 7.4300 | 7.4700 | 7.4700 | 17,400 |
Jan 10, 2024 | 7.5400 | 7.5700 | 7.4000 | 7.4000 | 7.4000 | 28,200 |
Jan 09, 2024 | 7.5800 | 7.5800 | 7.4700 | 7.5400 | 7.5400 | 18,400 |
Jan 08, 2024 | 7.5900 | 7.5900 | 7.4400 | 7.4900 | 7.4900 | 35,500 |
Jan 05, 2024 | 7.3500 | 7.6800 | 7.3500 | 7.5000 | 7.5000 | 80,100 |
Jan 04, 2024 | 6.8900 | 6.8900 | 6.8500 | 6.8900 | 6.8900 | 38,500 |
Jan 03, 2024 | 6.8300 | 7.0300 | 6.8300 | 6.9500 | 6.9500 | 19,900 |
Jan 02, 2024 | 6.9800 | 7.0400 | 6.9200 | 6.9500 | 6.9500 | 8,300 |
Dec 29, 2023 | 7.0500 | 7.1400 | 6.9700 | 6.9800 | 6.9800 | 8,100 |
Dec 28, 2023 | 7.0100 | 7.1200 | 7.0000 | 7.0500 | 7.0500 | 27,000 |
Dec 27, 2023 | 7.1100 | 7.1400 | 7.0000 | 7.0100 | 7.0100 | 11,500 |
Dec 26, 2023 | 7.0100 | 7.1100 | 7.0000 | 7.0500 | 7.0500 | 27,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |