Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.0000 | 5.0300 | 4.8550 | 4.9200 | 4.9200 | 1,161,339 |
Mar 27, 2024 | 4.7800 | 4.9550 | 4.6800 | 4.9400 | 4.9400 | 1,568,900 |
Mar 26, 2024 | 4.7000 | 4.9000 | 4.6300 | 4.7000 | 4.7000 | 1,108,800 |
Mar 25, 2024 | 4.9200 | 5.0200 | 4.5700 | 4.6500 | 4.6500 | 1,448,300 |
Mar 22, 2024 | 5.1600 | 5.1600 | 4.8600 | 4.8700 | 4.8700 | 968,600 |
Mar 21, 2024 | 5.1000 | 5.4200 | 5.0950 | 5.1900 | 5.1900 | 1,462,500 |
Mar 20, 2024 | 4.8800 | 5.1100 | 4.7700 | 5.0700 | 5.0700 | 1,692,800 |
Mar 19, 2024 | 4.9400 | 5.1700 | 4.8700 | 4.9300 | 4.9300 | 1,815,200 |
Mar 18, 2024 | 5.3000 | 5.3500 | 4.8800 | 4.9400 | 4.9400 | 2,846,700 |
Mar 15, 2024 | 5.5100 | 5.5100 | 5.3000 | 5.3050 | 5.3050 | 1,884,300 |
Mar 14, 2024 | 6.0000 | 6.0200 | 5.4000 | 5.4300 | 5.4300 | 1,915,000 |
Mar 13, 2024 | 6.2300 | 6.3700 | 5.9600 | 6.0200 | 6.0200 | 1,511,600 |
Mar 12, 2024 | 6.1400 | 6.3400 | 5.9200 | 6.2850 | 6.2850 | 1,829,000 |
Mar 11, 2024 | 6.3000 | 6.4680 | 6.1100 | 6.2600 | 6.2600 | 2,004,000 |
Mar 08, 2024 | 6.2800 | 6.4080 | 5.8300 | 6.0100 | 6.0100 | 1,370,800 |
Mar 07, 2024 | 6.4100 | 6.4270 | 6.1200 | 6.1600 | 6.1600 | 1,279,500 |
Mar 06, 2024 | 6.6500 | 6.7300 | 6.1900 | 6.3400 | 6.3400 | 2,242,300 |
Mar 05, 2024 | 6.1500 | 6.7200 | 6.0400 | 6.5000 | 6.5000 | 3,506,000 |
Mar 04, 2024 | 6.1700 | 6.4100 | 5.8300 | 6.0700 | 6.0700 | 6,587,000 |
Mar 01, 2024 | 7.3300 | 7.5600 | 6.9600 | 6.9800 | 6.9800 | 3,590,400 |
Feb 29, 2024 | 6.1500 | 7.4700 | 5.7900 | 7.1400 | 7.1400 | 7,068,500 |
Feb 28, 2024 | 5.5900 | 5.6900 | 5.4550 | 5.6600 | 5.6600 | 1,673,100 |
Feb 27, 2024 | 5.8200 | 5.8200 | 5.5800 | 5.7000 | 5.7000 | 1,189,900 |
Feb 26, 2024 | 5.4500 | 5.8550 | 5.4000 | 5.6900 | 5.6900 | 1,319,400 |
Feb 23, 2024 | 5.2600 | 5.6200 | 5.2300 | 5.4900 | 5.4900 | 1,404,900 |
Feb 22, 2024 | 5.3400 | 5.3800 | 5.2000 | 5.3100 | 5.3100 | 1,264,900 |
Feb 21, 2024 | 5.5200 | 5.5600 | 5.3200 | 5.3700 | 5.3700 | 962,500 |
Feb 20, 2024 | 5.4600 | 5.7700 | 5.4230 | 5.5100 | 5.5100 | 805,400 |
Feb 16, 2024 | 5.4600 | 5.6080 | 5.3200 | 5.5600 | 5.5600 | 1,129,400 |
Feb 15, 2024 | 5.6900 | 5.8000 | 5.4300 | 5.5800 | 5.5800 | 1,556,800 |
Feb 14, 2024 | 5.3800 | 5.7500 | 5.2900 | 5.5800 | 5.5800 | 1,440,500 |
Feb 13, 2024 | 5.4900 | 5.5500 | 5.1950 | 5.2200 | 5.2200 | 1,896,500 |
Feb 12, 2024 | 5.9000 | 6.0400 | 5.7300 | 5.7700 | 5.7700 | 2,070,600 |
Feb 09, 2024 | 5.5000 | 5.9850 | 5.3900 | 5.9100 | 5.9100 | 1,151,600 |
Feb 08, 2024 | 5.3600 | 5.5200 | 5.0950 | 5.4200 | 5.4200 | 1,682,500 |
Feb 07, 2024 | 5.9000 | 5.9000 | 5.3600 | 5.3800 | 5.3800 | 1,483,500 |
Feb 06, 2024 | 5.0800 | 5.9500 | 5.0500 | 5.9200 | 5.9200 | 1,710,500 |
Feb 05, 2024 | 5.2400 | 5.2950 | 5.1000 | 5.1000 | 5.1000 | 1,041,000 |
Feb 02, 2024 | 5.2100 | 5.4750 | 5.0300 | 5.3700 | 5.3700 | 1,811,500 |
Feb 01, 2024 | 5.1100 | 5.3200 | 5.0000 | 5.1500 | 5.1500 | 2,151,800 |
Jan 31, 2024 | 5.4500 | 5.5000 | 5.0300 | 5.0300 | 5.0300 | 2,041,400 |
Jan 30, 2024 | 6.1100 | 6.1100 | 5.4750 | 5.5050 | 5.5050 | 1,578,600 |
Jan 29, 2024 | 5.7100 | 6.0900 | 5.3600 | 6.0400 | 6.0400 | 1,672,400 |
Jan 26, 2024 | 6.0000 | 6.1800 | 5.9000 | 5.9600 | 5.9600 | 737,700 |
Jan 25, 2024 | 5.8100 | 5.9300 | 5.5800 | 5.9300 | 5.9300 | 1,294,700 |
Jan 24, 2024 | 6.2000 | 6.4100 | 5.7000 | 5.7100 | 5.7100 | 1,727,900 |
Jan 23, 2024 | 6.1800 | 6.2600 | 5.8750 | 6.0300 | 6.0300 | 888,700 |
Jan 22, 2024 | 5.7200 | 6.4180 | 5.7200 | 6.0300 | 6.0300 | 1,365,400 |
Jan 19, 2024 | 5.8000 | 5.8700 | 5.5500 | 5.6600 | 5.6600 | 1,418,900 |
Jan 18, 2024 | 6.1000 | 6.1300 | 5.7300 | 5.8000 | 5.8000 | 1,545,900 |
Jan 17, 2024 | 5.5200 | 6.0950 | 5.4650 | 6.0600 | 6.0600 | 2,233,200 |
Jan 16, 2024 | 5.8900 | 5.8900 | 5.6000 | 5.7200 | 5.7200 | 1,827,700 |
Jan 12, 2024 | 6.3800 | 6.6800 | 5.8800 | 5.9400 | 5.9400 | 2,333,700 |
Jan 11, 2024 | 6.7100 | 6.7600 | 6.2930 | 6.3100 | 6.3100 | 1,937,400 |
Jan 10, 2024 | 7.1500 | 7.1500 | 6.7250 | 6.7900 | 6.7900 | 1,582,600 |
Jan 09, 2024 | 7.0000 | 7.5870 | 6.7150 | 7.0300 | 7.0300 | 2,323,600 |
Jan 08, 2024 | 7.2500 | 7.5000 | 6.6700 | 7.0500 | 7.0500 | 4,209,700 |
Jan 05, 2024 | 8.6500 | 8.7200 | 8.2200 | 8.3500 | 8.3500 | 1,145,400 |
Jan 04, 2024 | 8.6600 | 8.9750 | 8.6000 | 8.7900 | 8.7900 | 809,000 |
Jan 03, 2024 | 9.1900 | 9.1900 | 8.5100 | 8.6200 | 8.6200 | 1,449,700 |
Jan 02, 2024 | 9.0100 | 9.7450 | 8.5800 | 9.3100 | 9.3100 | 1,410,700 |
Dec 29, 2023 | 8.9100 | 8.9500 | 8.5900 | 8.7900 | 8.7900 | 695,900 |
Dec 28, 2023 | 8.9100 | 9.1500 | 8.7300 | 8.8800 | 8.8800 | 800,200 |
Dec 27, 2023 | 8.9500 | 9.0900 | 8.8000 | 8.9700 | 8.9700 | 681,300 |
Dec 26, 2023 | 8.6200 | 8.8900 | 8.4900 | 8.8300 | 8.8300 | 735,900 |
Dec 22, 2023 | 8.5800 | 8.8100 | 8.4500 | 8.5700 | 8.5700 | 1,146,600 |
Dec 21, 2023 | 7.7100 | 8.5900 | 7.7100 | 8.4300 | 8.4300 | 1,329,200 |
Dec 20, 2023 | 8.2400 | 8.2400 | 7.5500 | 7.5800 | 7.5800 | 1,731,700 |
Dec 19, 2023 | 8.0800 | 8.2800 | 8.0200 | 8.2400 | 8.2400 | 1,613,000 |
Dec 18, 2023 | 8.0900 | 8.2800 | 7.8500 | 7.8900 | 7.8900 | 961,800 |
Dec 15, 2023 | 8.5600 | 8.6700 | 7.9200 | 8.0800 | 8.0800 | 2,431,500 |
Dec 14, 2023 | 8.2100 | 8.8300 | 8.2100 | 8.4800 | 8.4800 | 2,227,400 |
Dec 13, 2023 | 7.3700 | 7.9500 | 7.0600 | 7.9200 | 7.9200 | 1,309,500 |
Dec 12, 2023 | 7.3400 | 7.4600 | 7.0300 | 7.4100 | 7.4100 | 1,075,800 |
Dec 11, 2023 | 7.3500 | 7.6050 | 7.1300 | 7.4100 | 7.4100 | 1,091,800 |
Dec 08, 2023 | 7.0400 | 7.5400 | 6.9400 | 7.3700 | 7.3700 | 1,229,100 |
Dec 07, 2023 | 7.0400 | 7.2000 | 6.9300 | 7.0900 | 7.0900 | 1,162,600 |
Dec 06, 2023 | 7.4500 | 7.4500 | 7.0300 | 7.0500 | 7.0500 | 1,129,100 |
Dec 05, 2023 | 7.3600 | 7.4850 | 7.1500 | 7.3500 | 7.3500 | 1,599,700 |
Dec 04, 2023 | 7.2100 | 7.5500 | 7.1100 | 7.4300 | 7.4300 | 1,039,800 |
Dec 01, 2023 | 6.8300 | 7.2400 | 6.4900 | 7.2400 | 7.2400 | 1,087,300 |
Nov 30, 2023 | 6.9900 | 7.0900 | 6.7400 | 6.7700 | 6.7700 | 1,597,200 |
Nov 29, 2023 | 7.1200 | 7.5250 | 6.9200 | 6.9400 | 6.9400 | 1,662,600 |
Nov 28, 2023 | 6.8500 | 7.1800 | 6.6500 | 7.0600 | 7.0600 | 1,924,100 |
Nov 27, 2023 | 7.2000 | 7.2000 | 6.7700 | 6.9000 | 6.9000 | 997,700 |
Nov 24, 2023 | 7.2500 | 7.5800 | 7.1600 | 7.2000 | 7.2000 | 457,000 |
Nov 22, 2023 | 7.3500 | 7.4000 | 7.1200 | 7.2900 | 7.2900 | 883,400 |
Nov 21, 2023 | 7.3700 | 7.3700 | 7.0280 | 7.2300 | 7.2300 | 1,152,900 |
Nov 20, 2023 | 7.5200 | 7.5490 | 7.0700 | 7.4650 | 7.4650 | 1,438,700 |
Nov 17, 2023 | 6.9600 | 7.6300 | 6.8800 | 7.2700 | 7.2700 | 1,641,600 |
Nov 16, 2023 | 6.9000 | 7.1600 | 6.4200 | 6.9200 | 6.9200 | 2,334,500 |
Nov 15, 2023 | 6.9200 | 7.5700 | 6.8850 | 7.0200 | 7.0200 | 1,833,600 |
Nov 14, 2023 | 6.2500 | 6.7600 | 6.2320 | 6.7600 | 6.7600 | 3,584,200 |
Nov 13, 2023 | 5.9200 | 6.1000 | 5.7200 | 5.8100 | 5.8100 | 3,303,400 |
Nov 10, 2023 | 7.0100 | 7.0100 | 5.7800 | 5.9700 | 5.9700 | 3,894,700 |
Nov 09, 2023 | 7.3500 | 8.5000 | 6.8300 | 6.9100 | 6.9100 | 3,651,700 |
Nov 08, 2023 | 8.5000 | 8.6100 | 8.1100 | 8.3300 | 8.3300 | 1,787,800 |
Nov 07, 2023 | 9.2000 | 9.2000 | 8.5500 | 8.5900 | 8.5900 | 2,551,700 |
Nov 06, 2023 | 9.2500 | 9.3600 | 9.0200 | 9.0800 | 9.0800 | 1,366,800 |
Nov 03, 2023 | 8.9900 | 9.2800 | 8.7800 | 9.2300 | 9.2300 | 1,412,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |