Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 1,811 |
Mar 26, 2024 | 4.9300 | 5.2000 | 4.9300 | 5.0200 | 5.0200 | 5,300 |
Mar 25, 2024 | 5.0400 | 5.2600 | 5.0000 | 5.2000 | 5.2000 | 6,900 |
Mar 22, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 4,200 |
Mar 21, 2024 | 5.2800 | 5.5000 | 5.2500 | 5.3200 | 5.3200 | 2,400 |
Mar 20, 2024 | 5.1900 | 5.5000 | 5.1900 | 5.5000 | 5.5000 | 3,500 |
Mar 19, 2024 | 5.2300 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 2,600 |
Mar 18, 2024 | 4.8900 | 5.2800 | 4.8900 | 5.2200 | 5.2200 | 6,500 |
Mar 15, 2024 | 5.4100 | 5.4900 | 5.4100 | 5.4700 | 5.4700 | 2,800 |
Mar 14, 2024 | 5.4800 | 5.5000 | 5.4100 | 5.4100 | 5.4100 | 3,500 |
Mar 13, 2024 | 5.1500 | 5.6900 | 5.1500 | 5.5000 | 5.5000 | 17,800 |
Mar 12, 2024 | 5.6100 | 5.7600 | 5.6100 | 5.6700 | 5.6700 | 5,400 |
Mar 11, 2024 | 5.6200 | 5.6200 | 5.6000 | 5.6200 | 5.6200 | 4,100 |
Mar 08, 2024 | 5.6400 | 5.8500 | 5.6100 | 5.7000 | 5.7000 | 16,500 |
Mar 07, 2024 | 5.6500 | 6.2500 | 5.5200 | 5.6100 | 5.6100 | 13,800 |
Mar 06, 2024 | 5.6100 | 5.6500 | 5.5900 | 5.5900 | 5.5900 | 5,500 |
Mar 05, 2024 | 5.7000 | 5.7000 | 5.4300 | 5.6500 | 5.6500 | 3,500 |
Mar 04, 2024 | 5.6000 | 5.6600 | 5.5900 | 5.6400 | 5.6400 | 3,200 |
Mar 01, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.5800 | 5.5800 | 4,300 |
Feb 29, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Feb 28, 2024 | 5.6100 | 5.9000 | 5.3800 | 5.9000 | 5.9000 | 3,200 |
Feb 27, 2024 | 5.6100 | 5.7300 | 5.4700 | 5.5700 | 5.5700 | 4,900 |
Feb 26, 2024 | 5.6600 | 5.9500 | 5.6100 | 5.9500 | 5.9500 | 8,700 |
Feb 23, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 700 |
Feb 22, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 400 |
Feb 21, 2024 | 5.8000 | 5.8400 | 5.6500 | 5.6700 | 5.6700 | 1,600 |
Feb 20, 2024 | 5.8500 | 5.9700 | 5.8500 | 5.9700 | 5.9700 | 1,000 |
Feb 16, 2024 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | 5.7800 | 800 |
Feb 15, 2024 | 5.6800 | 5.9200 | 5.6700 | 5.6700 | 5.6700 | 1,100 |
Feb 14, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 700 |
Feb 13, 2024 | 5.9600 | 5.9600 | 5.6400 | 5.9600 | 5.9600 | 1,700 |
Feb 12, 2024 | 6.0500 | 6.2500 | 5.9400 | 6.0100 | 6.0100 | 12,700 |
Feb 09, 2024 | 6.0400 | 6.1800 | 6.0000 | 6.1000 | 6.1000 | 2,500 |
Feb 08, 2024 | 6.2100 | 6.2500 | 6.0200 | 6.0400 | 6.0400 | 9,000 |
Feb 07, 2024 | 6.2400 | 6.2400 | 6.0700 | 6.0700 | 6.0700 | 900 |
Feb 06, 2024 | 6.2000 | 6.2600 | 6.2000 | 6.2600 | 6.2600 | 700 |
Feb 05, 2024 | 6.0500 | 6.1900 | 5.8500 | 6.0700 | 6.0700 | 4,500 |
Feb 02, 2024 | 5.8100 | 5.9500 | 5.8100 | 5.9500 | 5.9500 | 1,700 |
Feb 01, 2024 | 5.8000 | 6.0500 | 5.6800 | 5.8000 | 5.8000 | 11,800 |
Jan 31, 2024 | 5.8500 | 6.1500 | 5.6300 | 5.8100 | 5.8100 | 14,600 |
Jan 30, 2024 | 5.9500 | 6.0700 | 5.9200 | 5.9200 | 5.9200 | 3,300 |
Jan 29, 2024 | 6.1700 | 6.1700 | 5.9900 | 5.9900 | 5.9900 | 7,200 |
Jan 26, 2024 | 6.0400 | 6.2600 | 6.0400 | 6.2600 | 6.2600 | 3,600 |
Jan 25, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 300 |
Jan 24, 2024 | 6.0600 | 6.2900 | 6.0500 | 6.1000 | 6.1000 | 2,700 |
Jan 23, 2024 | 6.3000 | 6.4600 | 6.1200 | 6.1200 | 6.1200 | 6,000 |
Jan 22, 2024 | 6.8000 | 6.8000 | 6.3800 | 6.3800 | 6.3800 | 6,700 |
Jan 19, 2024 | 6.7500 | 6.9500 | 6.6700 | 6.6700 | 6.6700 | 2,200 |
Jan 18, 2024 | 6.7400 | 7.0900 | 6.7300 | 6.7300 | 6.7300 | 6,200 |
Jan 17, 2024 | 6.9000 | 7.1300 | 6.7900 | 6.9100 | 6.9100 | 12,100 |
Jan 16, 2024 | 7.0000 | 7.0500 | 6.7600 | 6.7800 | 6.7800 | 15,200 |
Jan 12, 2024 | 6.4900 | 7.0500 | 6.2600 | 6.7100 | 6.7100 | 30,900 |
Jan 11, 2024 | 6.1500 | 6.3700 | 6.0300 | 6.2100 | 6.2100 | 80,400 |
Jan 10, 2024 | 6.4900 | 6.4900 | 6.0200 | 6.1500 | 6.1500 | 16,900 |
Jan 09, 2024 | 6.2500 | 6.3500 | 6.2000 | 6.2400 | 6.2400 | 7,100 |
Jan 08, 2024 | 6.0000 | 6.2300 | 6.0000 | 6.1400 | 6.1400 | 16,400 |
Jan 05, 2024 | 6.1000 | 6.2000 | 6.0000 | 6.0600 | 6.0600 | 21,500 |
Jan 04, 2024 | 6.1500 | 6.1500 | 5.9700 | 6.1000 | 6.1000 | 27,500 |
Jan 03, 2024 | 5.8000 | 6.3000 | 5.8000 | 6.1500 | 6.1500 | 26,200 |
Jan 02, 2024 | 5.4000 | 5.7900 | 5.4000 | 5.7900 | 5.7900 | 5,500 |
Dec 29, 2023 | 5.8600 | 5.8700 | 5.3500 | 5.6200 | 5.6200 | 18,900 |
Dec 28, 2023 | 5.2200 | 5.7900 | 5.2200 | 5.4100 | 5.4100 | 40,600 |
Dec 27, 2023 | 5.2100 | 5.4200 | 5.1100 | 5.3000 | 5.3000 | 9,500 |
Dec 26, 2023 | 5.0000 | 5.1800 | 5.0000 | 5.0100 | 5.0100 | 10,300 |
Dec 22, 2023 | 4.9700 | 5.3300 | 4.8300 | 5.0100 | 5.0100 | 70,600 |
Dec 21, 2023 | 4.8400 | 5.1300 | 4.8100 | 4.9100 | 4.9100 | 40,900 |
Dec 20, 2023 | 4.6900 | 4.9700 | 4.6100 | 4.9700 | 4.9700 | 15,900 |
Dec 19, 2023 | 4.6000 | 4.8200 | 4.5500 | 4.5600 | 4.5600 | 11,500 |
Dec 18, 2023 | 4.6200 | 4.7000 | 4.5100 | 4.6300 | 4.6300 | 8,900 |
Dec 15, 2023 | 4.7800 | 4.8900 | 4.5500 | 4.6100 | 4.6100 | 7,600 |
Dec 14, 2023 | 5.0000 | 5.0000 | 4.5300 | 4.7800 | 4.7800 | 18,600 |
Dec 13, 2023 | 4.7400 | 4.9400 | 4.6800 | 4.8600 | 4.8600 | 26,500 |
Dec 12, 2023 | 4.9500 | 5.0000 | 4.6100 | 4.6100 | 4.6100 | 22,500 |
Dec 11, 2023 | 4.9700 | 4.9700 | 4.8600 | 4.9300 | 4.9300 | 13,000 |
Dec 08, 2023 | 4.9300 | 5.0300 | 4.9300 | 4.9700 | 4.9700 | 1,700 |
Dec 07, 2023 | 5.0700 | 5.1300 | 4.9700 | 4.9700 | 4.9700 | 4,400 |
Dec 06, 2023 | 5.0300 | 5.1500 | 5.0200 | 5.0700 | 5.0700 | 7,600 |
Dec 05, 2023 | 5.0100 | 5.1300 | 4.8600 | 5.0100 | 5.0100 | 8,700 |
Dec 04, 2023 | 5.1800 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 2,800 |
Dec 01, 2023 | 5.3300 | 5.4500 | 5.0100 | 5.3000 | 5.3000 | 16,400 |
Nov 30, 2023 | 5.1800 | 5.4500 | 5.1100 | 5.1500 | 5.1500 | 6,300 |
Nov 29, 2023 | 5.3100 | 5.4500 | 5.1500 | 5.3100 | 5.3100 | 3,400 |
Nov 28, 2023 | 5.2500 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 3,200 |
Nov 27, 2023 | 5.3300 | 5.6500 | 5.2100 | 5.2100 | 5.2100 | 13,300 |
Nov 24, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 300 |
Nov 22, 2023 | 5.2800 | 5.5000 | 5.2800 | 5.5000 | 5.5000 | 2,700 |
Nov 21, 2023 | 5.4000 | 5.5000 | 5.3600 | 5.3600 | 5.3600 | 5,600 |
Nov 20, 2023 | 5.2500 | 5.7100 | 5.2500 | 5.4500 | 5.4500 | 9,600 |
Nov 17, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 900 |
Nov 16, 2023 | 5.3600 | 5.6000 | 5.3000 | 5.5900 | 5.5900 | 6,600 |
Nov 15, 2023 | 5.4900 | 5.7500 | 5.4900 | 5.5200 | 5.5200 | 9,600 |
Nov 14, 2023 | 5.4000 | 5.5300 | 5.3500 | 5.4200 | 5.4200 | 2,600 |
Nov 13, 2023 | 5.3300 | 5.4700 | 5.3100 | 5.4700 | 5.4700 | 7,200 |
Nov 10, 2023 | 5.4500 | 5.5900 | 5.4000 | 5.5800 | 5.5800 | 9,900 |
Nov 09, 2023 | 5.5000 | 5.5200 | 5.4000 | 5.4900 | 5.4900 | 2,800 |
Nov 08, 2023 | 5.5200 | 5.6900 | 5.3000 | 5.3800 | 5.3800 | 5,200 |
Nov 07, 2023 | 5.6500 | 5.7300 | 5.6100 | 5.6100 | 5.6100 | 3,000 |
Nov 06, 2023 | 5.6600 | 5.7800 | 5.6600 | 5.7000 | 5.7000 | 5,900 |
Nov 03, 2023 | 5.4400 | 5.6500 | 5.4400 | 5.5100 | 5.5100 | 2,800 |
Nov 02, 2023 | 5.4800 | 5.6000 | 5.3600 | 5.5300 | 5.5300 | 5,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |