Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.3100 | 3.7200 | 3.2900 | 3.5900 | 3.5900 | 68,800 |
Mar 27, 2024 | 3.0900 | 3.2800 | 3.0800 | 3.2300 | 3.2300 | 120,400 |
Mar 26, 2024 | 3.4040 | 3.4100 | 3.1000 | 3.1300 | 3.1300 | 145,400 |
Mar 25, 2024 | 3.3900 | 3.5200 | 3.3200 | 3.4100 | 3.4100 | 57,600 |
Mar 22, 2024 | 3.5300 | 3.5600 | 3.2400 | 3.4100 | 3.4100 | 157,500 |
Mar 21, 2024 | 3.7800 | 3.7800 | 3.5000 | 3.5000 | 3.5000 | 84,400 |
Mar 20, 2024 | 3.4900 | 3.7040 | 3.4900 | 3.6700 | 3.6700 | 49,500 |
Mar 19, 2024 | 3.5500 | 3.7400 | 3.4500 | 3.4800 | 3.4800 | 91,500 |
Mar 18, 2024 | 3.6000 | 3.6400 | 3.3600 | 3.3700 | 3.3700 | 88,300 |
Mar 15, 2024 | 3.5500 | 3.7700 | 3.5500 | 3.6500 | 3.6500 | 171,800 |
Mar 14, 2024 | 3.7100 | 3.7500 | 3.5100 | 3.5700 | 3.5700 | 88,500 |
Mar 13, 2024 | 3.8200 | 3.9200 | 3.6800 | 3.7300 | 3.7300 | 115,700 |
Mar 12, 2024 | 3.6800 | 3.9500 | 3.6600 | 3.8100 | 3.8100 | 144,400 |
Mar 11, 2024 | 3.7700 | 3.7900 | 3.6050 | 3.6800 | 3.6800 | 39,500 |
Mar 08, 2024 | 3.5100 | 3.8700 | 3.5100 | 3.7500 | 3.7500 | 94,000 |
Mar 07, 2024 | 3.5200 | 3.6000 | 3.2950 | 3.5100 | 3.5100 | 176,400 |
Mar 06, 2024 | 3.4400 | 3.6400 | 3.4400 | 3.5000 | 3.5000 | 97,900 |
Mar 05, 2024 | 3.4900 | 3.5900 | 3.4500 | 3.4600 | 3.4600 | 51,800 |
Mar 04, 2024 | 3.7000 | 3.7600 | 3.5200 | 3.5500 | 3.5500 | 62,900 |
Mar 01, 2024 | 3.7100 | 3.9400 | 3.6800 | 3.7400 | 3.7400 | 78,000 |
Feb 29, 2024 | 3.4000 | 3.8500 | 3.4000 | 3.7400 | 3.7400 | 91,500 |
Feb 28, 2024 | 3.6700 | 3.7800 | 3.3700 | 3.3900 | 3.3900 | 82,700 |
Feb 27, 2024 | 4.0800 | 4.2850 | 3.8500 | 3.8500 | 3.8500 | 137,100 |
Feb 26, 2024 | 4.7100 | 4.7100 | 4.3000 | 4.4800 | 4.4800 | 46,400 |
Feb 23, 2024 | 4.2300 | 4.7100 | 4.2300 | 4.7000 | 4.7000 | 69,100 |
Feb 22, 2024 | 3.8700 | 4.2700 | 3.8700 | 4.2200 | 4.2200 | 289,600 |
Feb 21, 2024 | 3.9400 | 3.9800 | 3.8200 | 3.8500 | 3.8500 | 75,400 |
Feb 20, 2024 | 3.9300 | 4.0100 | 3.8500 | 3.8500 | 3.8500 | 30,700 |
Feb 16, 2024 | 4.0100 | 4.1200 | 3.9100 | 3.9100 | 3.9100 | 30,400 |
Feb 15, 2024 | 3.9500 | 4.1000 | 3.9500 | 4.0500 | 4.0500 | 29,700 |
Feb 14, 2024 | 3.8800 | 4.0740 | 3.8800 | 3.9800 | 3.9800 | 65,800 |
Feb 13, 2024 | 4.1000 | 4.1000 | 3.8300 | 3.8300 | 3.8300 | 36,600 |
Feb 12, 2024 | 3.9900 | 4.1550 | 3.9900 | 4.0900 | 4.0900 | 61,900 |
Feb 09, 2024 | 4.0600 | 4.0900 | 3.8900 | 3.9300 | 3.9300 | 81,400 |
Feb 08, 2024 | 4.0900 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 39,000 |
Feb 07, 2024 | 4.2500 | 4.2500 | 4.0600 | 4.1000 | 4.1000 | 78,900 |
Feb 06, 2024 | 4.2600 | 4.3200 | 4.2000 | 4.2100 | 4.2100 | 59,600 |
Feb 05, 2024 | 4.4400 | 4.5200 | 4.2200 | 4.3100 | 4.3100 | 113,600 |
Feb 02, 2024 | 4.5100 | 4.5700 | 4.4800 | 4.4800 | 4.4800 | 21,100 |
Feb 01, 2024 | 4.5800 | 4.6700 | 4.4900 | 4.6000 | 4.6000 | 24,300 |
Jan 31, 2024 | 4.8400 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 39,000 |
Jan 30, 2024 | 4.7900 | 4.8700 | 4.7400 | 4.8300 | 4.8300 | 14,300 |
Jan 29, 2024 | 4.7600 | 4.9000 | 4.7100 | 4.7900 | 4.7900 | 24,500 |
Jan 26, 2024 | 4.8300 | 4.9600 | 4.7700 | 4.8600 | 4.8600 | 24,500 |
Jan 25, 2024 | 5.0500 | 5.1200 | 4.7400 | 4.8000 | 4.8000 | 101,200 |
Jan 24, 2024 | 5.1400 | 5.1800 | 4.9600 | 5.0000 | 5.0000 | 39,700 |
Jan 23, 2024 | 5.0000 | 5.1500 | 4.8500 | 5.0800 | 5.0800 | 76,300 |
Jan 22, 2024 | 5.0000 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 126,500 |
Jan 19, 2024 | 4.8600 | 5.0200 | 4.8500 | 5.0000 | 5.0000 | 42,100 |
Jan 18, 2024 | 4.9900 | 5.0150 | 4.8700 | 4.8800 | 4.8800 | 25,600 |
Jan 17, 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9700 | 4.9700 | 43,100 |
Jan 16, 2024 | 4.9300 | 4.9500 | 4.9000 | 4.9400 | 4.9400 | 31,100 |
Jan 12, 2024 | 4.9200 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 33,800 |
Jan 11, 2024 | 5.0300 | 5.2800 | 4.9100 | 4.9400 | 4.9400 | 54,000 |
Jan 10, 2024 | 5.2400 | 5.3000 | 4.9600 | 4.9900 | 4.9900 | 63,500 |
Jan 09, 2024 | 5.0160 | 5.2900 | 5.0100 | 5.2100 | 5.2100 | 46,300 |
Jan 08, 2024 | 5.0200 | 5.1000 | 4.9800 | 5.0800 | 5.0800 | 21,900 |
Jan 05, 2024 | 5.0550 | 5.1800 | 4.9800 | 5.0200 | 5.0200 | 55,300 |
Jan 04, 2024 | 5.0700 | 5.1730 | 5.0100 | 5.0100 | 5.0100 | 38,900 |
Jan 03, 2024 | 4.9700 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 39,400 |
Jan 02, 2024 | 5.3000 | 5.3500 | 4.9500 | 4.9700 | 4.9700 | 43,700 |
Dec 29, 2023 | 5.3600 | 5.4900 | 5.3200 | 5.3200 | 5.3200 | 18,700 |
Dec 28, 2023 | 5.4500 | 5.5100 | 5.3300 | 5.4000 | 5.4000 | 54,500 |
Dec 27, 2023 | 5.3700 | 5.5000 | 5.2300 | 5.4000 | 5.4000 | 40,700 |
Dec 26, 2023 | 5.2100 | 5.4000 | 5.2000 | 5.3900 | 5.3900 | 61,500 |
Dec 22, 2023 | 5.1400 | 5.2600 | 5.1000 | 5.1800 | 5.1800 | 23,900 |
Dec 21, 2023 | 5.2400 | 5.3250 | 5.0100 | 5.1300 | 5.1300 | 35,900 |
Dec 20, 2023 | 5.2200 | 5.4400 | 5.2000 | 5.2300 | 5.2300 | 65,600 |
Dec 19, 2023 | 5.1100 | 5.2900 | 5.0800 | 5.2200 | 5.2200 | 96,200 |
Dec 18, 2023 | 5.0800 | 5.2100 | 5.0800 | 5.1200 | 5.1200 | 34,500 |
Dec 15, 2023 | 5.0500 | 5.2000 | 5.0200 | 5.0800 | 5.0800 | 71,300 |
Dec 14, 2023 | 5.0300 | 5.2390 | 4.9700 | 5.0500 | 5.0500 | 74,300 |
Dec 13, 2023 | 5.0800 | 5.2150 | 4.9500 | 4.9900 | 4.9900 | 63,900 |
Dec 12, 2023 | 5.0900 | 5.1500 | 4.9900 | 4.9900 | 4.9900 | 25,100 |
Dec 11, 2023 | 5.0950 | 5.1400 | 4.8800 | 5.0100 | 5.0100 | 17,200 |
Dec 08, 2023 | 4.9500 | 5.0900 | 4.9100 | 5.0750 | 5.0750 | 51,100 |
Dec 07, 2023 | 4.8500 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 43,100 |
Dec 06, 2023 | 4.9300 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 38,000 |
Dec 05, 2023 | 4.9200 | 4.9900 | 4.8400 | 4.9700 | 4.9700 | 16,200 |
Dec 04, 2023 | 4.9900 | 5.0450 | 4.8910 | 4.9600 | 4.9600 | 19,200 |
Dec 01, 2023 | 4.8400 | 5.0980 | 4.8300 | 5.0000 | 5.0000 | 120,200 |
Nov 30, 2023 | 4.9300 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 33,800 |
Nov 29, 2023 | 5.0000 | 5.0100 | 4.8800 | 4.9500 | 4.9500 | 21,300 |
Nov 28, 2023 | 4.9700 | 5.1600 | 4.8900 | 5.0000 | 5.0000 | 27,200 |
Nov 27, 2023 | 5.0700 | 5.0700 | 4.9600 | 4.9700 | 4.9700 | 58,400 |
Nov 24, 2023 | 4.9800 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 10,700 |
Nov 22, 2023 | 4.9400 | 4.9700 | 4.8100 | 4.9500 | 4.9500 | 26,800 |
Nov 21, 2023 | 5.1500 | 5.2300 | 4.8800 | 4.9500 | 4.9500 | 23,100 |
Nov 20, 2023 | 5.1300 | 5.3000 | 5.1300 | 5.1900 | 5.1900 | 15,300 |
Nov 17, 2023 | 5.0600 | 5.2100 | 5.0500 | 5.1700 | 5.1700 | 20,800 |
Nov 16, 2023 | 5.0050 | 5.0800 | 4.9400 | 5.0600 | 5.0600 | 20,000 |
Nov 15, 2023 | 5.0900 | 5.3800 | 4.9600 | 5.0200 | 5.0200 | 41,300 |
Nov 14, 2023 | 4.9100 | 5.2800 | 4.9100 | 5.2700 | 5.2700 | 53,200 |
Nov 13, 2023 | 4.7900 | 4.9000 | 4.7900 | 4.8500 | 4.8500 | 20,300 |
Nov 10, 2023 | 4.8700 | 4.9000 | 4.8300 | 4.8500 | 4.8500 | 20,800 |
Nov 09, 2023 | 4.7900 | 4.8700 | 4.7250 | 4.8700 | 4.8700 | 18,800 |
Nov 08, 2023 | 4.8600 | 4.8900 | 4.7700 | 4.8200 | 4.8200 | 84,600 |
Nov 07, 2023 | 4.9850 | 5.0800 | 4.8700 | 4.9100 | 4.9100 | 22,500 |
Nov 06, 2023 | 4.8600 | 5.0350 | 4.8600 | 4.9400 | 4.9400 | 20,700 |
Nov 03, 2023 | 4.9050 | 5.0300 | 4.9000 | 4.9100 | 4.9100 | 29,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |