Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 4.1100 | 4.2900 | 4.0500 | 4.0600 | 4.0600 | 251,500 |
Mar 15, 2024 | 3.9800 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 171,600 |
Mar 14, 2024 | 4.1700 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 223,200 |
Mar 13, 2024 | 4.1200 | 4.3700 | 4.1000 | 4.2000 | 4.2000 | 269,800 |
Mar 12, 2024 | 4.1500 | 4.1900 | 4.0800 | 4.0900 | 4.0900 | 176,400 |
Mar 11, 2024 | 4.1900 | 4.3100 | 4.1400 | 4.1700 | 4.1700 | 151,100 |
Mar 08, 2024 | 4.3000 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 246,900 |
Mar 07, 2024 | 4.4500 | 4.4500 | 4.2100 | 4.2400 | 4.2400 | 403,400 |
Mar 06, 2024 | 4.6000 | 4.6100 | 4.4000 | 4.4300 | 4.4300 | 361,400 |
Mar 05, 2024 | 4.8000 | 4.9000 | 4.4500 | 4.4900 | 4.4900 | 445,200 |
Mar 04, 2024 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | 4.8500 | 319,300 |
Mar 01, 2024 | 5.1200 | 5.3100 | 5.0200 | 5.0700 | 5.0700 | 257,500 |
Feb 29, 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 157,300 |
Feb 28, 2024 | 5.3400 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 264,300 |
Feb 27, 2024 | 5.0000 | 5.3300 | 5.0000 | 5.2900 | 5.2900 | 249,500 |
Feb 26, 2024 | 4.9600 | 5.1000 | 4.9400 | 5.0500 | 5.0500 | 272,300 |
Feb 23, 2024 | 4.9300 | 5.0900 | 4.8700 | 4.9400 | 4.9400 | 118,500 |
Feb 22, 2024 | 4.8400 | 5.0000 | 4.8000 | 4.9200 | 4.9200 | 133,000 |
Feb 21, 2024 | 5.0000 | 5.0300 | 4.7600 | 4.8200 | 4.8200 | 184,100 |
Feb 20, 2024 | 5.0400 | 5.1400 | 4.9500 | 5.0000 | 5.0000 | 211,700 |
Feb 16, 2024 | 5.3100 | 5.3900 | 5.1000 | 5.1000 | 5.1000 | 195,800 |
Feb 15, 2024 | 5.4500 | 5.5500 | 5.1800 | 5.4200 | 5.4200 | 344,600 |
Feb 14, 2024 | 5.0900 | 5.4600 | 5.0800 | 5.3900 | 5.3900 | 706,200 |
Feb 13, 2024 | 4.9300 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 185,400 |
Feb 12, 2024 | 4.9400 | 5.4000 | 4.8600 | 5.1500 | 5.1500 | 403,800 |
Feb 09, 2024 | 4.9800 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 150,500 |
Feb 08, 2024 | 4.7900 | 4.9900 | 4.7300 | 4.9500 | 4.9500 | 142,800 |
Feb 07, 2024 | 4.8600 | 4.8600 | 4.6200 | 4.7300 | 4.7300 | 235,000 |
Feb 06, 2024 | 4.5500 | 4.8500 | 4.4400 | 4.8000 | 4.8000 | 144,100 |
Feb 05, 2024 | 4.7200 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 188,700 |
Feb 02, 2024 | 4.7700 | 4.8700 | 4.6600 | 4.7700 | 4.7700 | 190,800 |
Feb 01, 2024 | 4.8700 | 4.9100 | 4.7400 | 4.8000 | 4.8000 | 159,800 |
Jan 31, 2024 | 4.8000 | 5.0100 | 4.7700 | 4.7800 | 4.7800 | 353,800 |
Jan 30, 2024 | 5.1900 | 5.2100 | 4.7800 | 4.8500 | 4.8500 | 308,600 |
Jan 29, 2024 | 4.8600 | 5.3400 | 4.7000 | 5.2600 | 5.2600 | 458,900 |
Jan 26, 2024 | 4.8900 | 4.9200 | 4.8000 | 4.8500 | 4.8500 | 82,000 |
Jan 25, 2024 | 4.7800 | 4.9100 | 4.6800 | 4.8200 | 4.8200 | 131,300 |
Jan 24, 2024 | 5.0400 | 5.0900 | 4.7700 | 4.8100 | 4.8100 | 271,900 |
Jan 23, 2024 | 5.1300 | 5.1400 | 4.9000 | 4.9500 | 4.9500 | 205,800 |
Jan 22, 2024 | 4.6300 | 5.0700 | 4.6200 | 5.0000 | 5.0000 | 244,400 |
Jan 19, 2024 | 4.8400 | 4.8400 | 4.5000 | 4.6200 | 4.6200 | 212,500 |
Jan 18, 2024 | 4.8800 | 4.9200 | 4.6500 | 4.8000 | 4.8000 | 260,500 |
Jan 17, 2024 | 4.8900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 268,800 |
Jan 16, 2024 | 5.4900 | 5.4900 | 4.9400 | 5.0100 | 5.0100 | 680,200 |
Jan 12, 2024 | 5.4500 | 5.6300 | 5.4200 | 5.4500 | 5.4500 | 228,400 |
Jan 11, 2024 | 5.4600 | 5.5300 | 5.3400 | 5.4500 | 5.4500 | 155,000 |
Jan 10, 2024 | 5.7700 | 5.8300 | 5.4400 | 5.5700 | 5.5700 | 317,300 |
Jan 09, 2024 | 5.4500 | 5.8600 | 5.3100 | 5.7700 | 5.7700 | 794,600 |
Jan 08, 2024 | 5.0400 | 5.4700 | 4.9400 | 5.4600 | 5.4600 | 676,300 |
Jan 05, 2024 | 5.0600 | 5.0600 | 4.9100 | 5.0400 | 5.0400 | 147,900 |
Jan 04, 2024 | 4.8700 | 5.1800 | 4.8500 | 5.0900 | 5.0900 | 314,900 |
Jan 03, 2024 | 5.0100 | 5.0800 | 4.8700 | 4.9000 | 4.9000 | 473,700 |
Jan 02, 2024 | 5.0500 | 5.3200 | 4.9400 | 5.1500 | 5.1500 | 274,900 |
Dec 29, 2023 | 5.2100 | 5.3000 | 5.0800 | 5.1400 | 5.1400 | 325,400 |
Dec 28, 2023 | 5.1400 | 5.2500 | 5.0400 | 5.2400 | 5.2400 | 265,500 |
Dec 27, 2023 | 5.3100 | 5.3900 | 5.0800 | 5.1400 | 5.1400 | 416,400 |
Dec 26, 2023 | 5.3100 | 5.4800 | 5.2200 | 5.3200 | 5.3200 | 414,200 |
Dec 22, 2023 | 5.1100 | 5.4200 | 5.1100 | 5.2900 | 5.2900 | 529,800 |
Dec 21, 2023 | 5.0700 | 5.2600 | 4.9600 | 5.1000 | 5.1000 | 303,500 |
Dec 20, 2023 | 5.3400 | 5.4300 | 5.0300 | 5.0300 | 5.0300 | 811,400 |
Dec 19, 2023 | 5.2600 | 5.4200 | 5.1300 | 5.4000 | 5.4000 | 796,500 |
Dec 18, 2023 | 5.0400 | 5.3900 | 4.9100 | 5.1900 | 5.1900 | 1,171,800 |
Dec 15, 2023 | 5.0100 | 5.1000 | 4.8100 | 4.9800 | 4.9800 | 2,006,200 |
Dec 14, 2023 | 4.9000 | 4.9600 | 4.6700 | 4.9600 | 4.9600 | 704,200 |
Dec 13, 2023 | 4.3200 | 4.8200 | 4.3200 | 4.7500 | 4.7500 | 549,700 |
Dec 12, 2023 | 4.3400 | 4.4800 | 4.1700 | 4.3700 | 4.3700 | 259,000 |
Dec 11, 2023 | 4.6500 | 4.6600 | 4.2600 | 4.3200 | 4.3200 | 604,500 |
Dec 08, 2023 | 4.9500 | 5.0400 | 4.5700 | 4.6500 | 4.6500 | 771,800 |
Dec 07, 2023 | 4.8400 | 5.1800 | 4.5600 | 4.8700 | 4.8700 | 2,005,300 |
Dec 06, 2023 | 4.3100 | 4.6100 | 4.2100 | 4.4300 | 4.4300 | 513,500 |
Dec 05, 2023 | 4.1800 | 4.4900 | 4.0400 | 4.2900 | 4.2900 | 704,900 |
Dec 04, 2023 | 3.7200 | 4.3000 | 3.6800 | 4.1500 | 4.1500 | 1,178,900 |
Dec 01, 2023 | 3.6200 | 3.6800 | 3.4700 | 3.6500 | 3.6500 | 224,200 |
Nov 30, 2023 | 3.7700 | 3.7700 | 3.5700 | 3.5900 | 3.5900 | 287,600 |
Nov 29, 2023 | 3.7400 | 3.9000 | 3.6700 | 3.6900 | 3.6900 | 270,800 |
Nov 28, 2023 | 3.7300 | 3.7300 | 3.5200 | 3.7200 | 3.7200 | 302,100 |
Nov 27, 2023 | 3.5700 | 3.7700 | 3.4700 | 3.7600 | 3.7600 | 334,100 |
Nov 24, 2023 | 3.3900 | 3.6500 | 3.3700 | 3.5900 | 3.5900 | 283,900 |
Nov 22, 2023 | 3.2600 | 3.4200 | 3.2300 | 3.3500 | 3.3500 | 195,000 |
Nov 21, 2023 | 3.5100 | 3.5200 | 3.2700 | 3.2700 | 3.2700 | 514,600 |
Nov 20, 2023 | 3.4200 | 3.7200 | 3.3900 | 3.5000 | 3.5000 | 1,054,800 |
Nov 17, 2023 | 3.3200 | 3.6100 | 3.3200 | 3.3800 | 3.3800 | 2,312,700 |
Nov 16, 2023 | 3.2900 | 3.3800 | 3.1200 | 3.3200 | 3.3200 | 362,100 |
Nov 15, 2023 | 3.2100 | 3.3400 | 2.9800 | 3.2900 | 3.2900 | 684,700 |
Nov 14, 2023 | 2.9000 | 3.2900 | 2.8600 | 3.1800 | 3.1800 | 1,343,200 |
Nov 13, 2023 | 2.5900 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 413,700 |
Nov 10, 2023 | 2.8800 | 2.9500 | 2.4500 | 2.5700 | 2.5700 | 1,178,700 |
Nov 09, 2023 | 3.0900 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 511,200 |
Nov 08, 2023 | 3.4000 | 3.4300 | 3.0500 | 3.0800 | 3.0800 | 435,800 |
Nov 07, 2023 | 3.3700 | 3.5000 | 3.2700 | 3.4800 | 3.4800 | 319,100 |
Nov 06, 2023 | 3.4000 | 3.5000 | 3.2700 | 3.3900 | 3.3900 | 367,000 |
Nov 03, 2023 | 3.2800 | 3.4000 | 3.2700 | 3.3500 | 3.3500 | 277,200 |
Nov 02, 2023 | 3.0500 | 3.3100 | 3.0500 | 3.2800 | 3.2800 | 409,800 |
Nov 01, 2023 | 3.2000 | 3.2100 | 3.0100 | 3.0500 | 3.0500 | 433,700 |
Oct 31, 2023 | 3.0700 | 3.2000 | 3.0000 | 3.1800 | 3.1800 | 296,800 |
Oct 30, 2023 | 2.9800 | 3.2300 | 2.8500 | 3.0900 | 3.0900 | 479,800 |
Oct 27, 2023 | 2.9700 | 3.0500 | 2.8800 | 2.9200 | 2.9200 | 381,700 |
Oct 26, 2023 | 3.0900 | 3.2500 | 3.0000 | 3.0300 | 3.0300 | 433,100 |
Oct 25, 2023 | 2.9900 | 3.1300 | 2.9500 | 3.0700 | 3.0700 | 498,900 |
Oct 24, 2023 | 3.0300 | 3.2000 | 2.9500 | 2.9800 | 2.9800 | 383,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |