Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.0000 | 4.0900 | 3.6800 | 3.6800 | 3.6800 | 25,700 |
Mar 27, 2024 | 4.0400 | 4.2000 | 3.8100 | 3.8500 | 3.8500 | 33,200 |
Mar 26, 2024 | 4.1900 | 4.3000 | 4.0000 | 4.0800 | 4.0800 | 32,100 |
Mar 25, 2024 | 4.3900 | 4.3900 | 4.1750 | 4.2400 | 4.2400 | 38,600 |
Mar 22, 2024 | 4.3300 | 4.6300 | 4.3200 | 4.4100 | 4.4100 | 38,000 |
Mar 21, 2024 | 4.0600 | 4.6650 | 4.0300 | 4.2300 | 4.2300 | 18,000 |
Mar 20, 2024 | 4.4800 | 4.4900 | 4.1900 | 4.1900 | 4.1900 | 5,400 |
Mar 19, 2024 | 4.4500 | 4.6400 | 4.4500 | 4.5000 | 4.5000 | 4,500 |
Mar 18, 2024 | 4.4000 | 4.9360 | 4.0000 | 4.2800 | 4.2800 | 58,400 |
Mar 15, 2024 | 4.8900 | 4.8900 | 4.5700 | 4.7500 | 4.7500 | 1,300 |
Mar 14, 2024 | 4.7100 | 4.8500 | 4.5800 | 4.7400 | 4.7400 | 5,900 |
Mar 13, 2024 | 4.6200 | 4.9200 | 4.6000 | 4.8900 | 4.8900 | 18,600 |
Mar 12, 2024 | 4.7900 | 4.9000 | 4.5300 | 4.5500 | 4.5500 | 14,800 |
Mar 11, 2024 | 4.6600 | 4.9170 | 4.6400 | 4.7860 | 4.7860 | 9,700 |
Mar 08, 2024 | 4.8800 | 4.9200 | 4.5880 | 4.8900 | 4.8900 | 18,500 |
Mar 07, 2024 | 4.4080 | 5.0000 | 4.3300 | 4.8500 | 4.8500 | 81,200 |
Mar 06, 2024 | 4.2700 | 4.5000 | 4.2700 | 4.2800 | 4.2800 | 17,800 |
Mar 05, 2024 | 4.4900 | 4.6790 | 4.4100 | 4.4100 | 4.4100 | 12,500 |
Mar 04, 2024 | 4.2700 | 4.7800 | 4.2700 | 4.7300 | 4.7300 | 39,400 |
Mar 01, 2024 | 4.8900 | 4.8900 | 4.1700 | 4.2700 | 4.2700 | 18,900 |
Feb 29, 2024 | 4.7000 | 5.0100 | 4.7000 | 4.7200 | 4.7200 | 10,000 |
Feb 28, 2024 | 4.6500 | 4.8380 | 4.6500 | 4.7000 | 4.7000 | 16,400 |
Feb 27, 2024 | 4.8300 | 5.0000 | 4.5100 | 4.6800 | 4.6800 | 69,600 |
Feb 26, 2024 | 4.7700 | 5.2700 | 4.7000 | 4.8100 | 4.8100 | 68,500 |
Feb 23, 2024 | 4.8400 | 5.2000 | 4.5020 | 4.8500 | 4.8500 | 86,000 |
Feb 22, 2024 | 5.1400 | 5.4900 | 4.8100 | 4.8500 | 4.8500 | 64,100 |
Feb 21, 2024 | 5.1000 | 5.6800 | 4.8200 | 5.5400 | 5.5400 | 89,400 |
Feb 20, 2024 | 5.0420 | 5.1680 | 4.6840 | 4.9700 | 4.9700 | 53,200 |
Feb 16, 2024 | 5.3500 | 5.7600 | 5.1100 | 5.4100 | 5.4100 | 132,600 |
Feb 15, 2024 | 4.7500 | 5.9800 | 4.6300 | 5.7600 | 5.7600 | 663,600 |
Feb 14, 2024 | 6.5600 | 10.0000 | 4.5500 | 4.7500 | 4.7500 | 8,147,500 |
Feb 13, 2024 | 3.5300 | 3.6660 | 3.1800 | 3.1800 | 3.1800 | 9,400 |
Feb 12, 2024 | 4.2500 | 4.2500 | 3.5900 | 3.7300 | 3.7300 | 21,600 |
Feb 09, 2024 | 3.7000 | 3.9510 | 3.5000 | 3.5000 | 3.5000 | 27,100 |
Feb 08, 2024 | 3.8000 | 3.9800 | 3.5000 | 3.5000 | 3.5000 | 23,500 |
Feb 07, 2024 | 3.9600 | 3.9600 | 3.5000 | 3.5000 | 3.5000 | 5,600 |
Feb 06, 2024 | 3.9700 | 4.2600 | 3.7000 | 3.7200 | 3.7200 | 9,200 |
Feb 05, 2024 | 4.6000 | 4.6200 | 4.1500 | 4.1500 | 4.1500 | 28,200 |
Feb 02, 2024 | 5.1500 | 5.1820 | 4.5100 | 4.6100 | 4.6100 | 11,900 |
Feb 01, 2024 | 5.6000 | 5.6500 | 5.0000 | 5.0000 | 5.0000 | 9,500 |
Jan 31, 2024 | 5.9000 | 5.9500 | 5.6500 | 5.6500 | 5.6500 | 32,100 |
Jan 30, 2024 | 6.1500 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 2,500 |
Jan 29, 2024 | 6.4600 | 6.4600 | 5.8800 | 5.9000 | 5.9000 | 11,000 |
Jan 26, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,200 |
Jan 25, 2024 | 6.3600 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 1,800 |
Jan 24, 2024 | 5.8500 | 6.5000 | 5.8500 | 6.5000 | 6.5000 | 14,700 |
Jan 23, 2024 | 6.1840 | 6.1840 | 5.9300 | 5.9300 | 5.9300 | 5,300 |
Jan 22, 2024 | 5.9300 | 6.0100 | 5.8000 | 5.9300 | 5.9300 | 10,200 |
Jan 19, 2024 | 5.8100 | 5.9300 | 5.8100 | 5.9300 | 5.9300 | 1,100 |
Jan 18, 2024 | 6.0900 | 6.0900 | 5.9000 | 5.9000 | 5.9000 | 3,600 |
Jan 17, 2024 | 6.6000 | 6.6000 | 5.8200 | 5.8200 | 5.8200 | 7,700 |
Jan 16, 2024 | 6.0100 | 6.2700 | 5.8100 | 6.2700 | 6.2700 | 16,500 |
Jan 12, 2024 | 6.0700 | 6.3100 | 6.0100 | 6.0700 | 6.0700 | 8,000 |
Jan 11, 2024 | 6.2300 | 6.2300 | 6.0000 | 6.0700 | 6.0700 | 7,800 |
Jan 10, 2024 | 6.1200 | 6.2300 | 6.0000 | 6.2300 | 6.2300 | 13,700 |
Jan 09, 2024 | 6.2600 | 6.3920 | 6.0000 | 6.0000 | 6.0000 | 10,800 |
Jan 08, 2024 | 6.5600 | 6.5900 | 6.2300 | 6.2300 | 6.2300 | 1,800 |
Jan 05, 2024 | 6.4890 | 6.4890 | 6.2000 | 6.2200 | 6.2200 | 3,900 |
Jan 04, 2024 | 6.4150 | 6.4300 | 6.2500 | 6.4300 | 6.4300 | 3,200 |
Jan 03, 2024 | 6.5000 | 6.5050 | 6.2700 | 6.3600 | 6.3600 | 2,000 |
Jan 02, 2024 | 6.6450 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 4,700 |
Dec 29, 2023 | 6.8000 | 6.8000 | 6.4300 | 6.4300 | 6.4300 | 3,900 |
Dec 28, 2023 | 6.5900 | 6.7890 | 6.5900 | 6.7890 | 6.7890 | 1,300 |
Dec 27, 2023 | 6.5200 | 6.9500 | 6.5100 | 6.7700 | 6.7700 | 5,000 |
Dec 26, 2023 | 6.6700 | 6.9700 | 6.5200 | 6.9500 | 6.9500 | 8,600 |
Dec 22, 2023 | 6.9800 | 6.9800 | 6.3900 | 6.3900 | 6.3900 | 3,100 |
Dec 21, 2023 | 6.1400 | 6.9000 | 6.1400 | 6.7200 | 6.7200 | 13,800 |
Dec 20, 2023 | 6.6200 | 6.6200 | 6.2900 | 6.2900 | 6.2900 | 3,200 |
Dec 19, 2023 | 6.6500 | 6.9500 | 6.2300 | 6.4100 | 6.4100 | 39,900 |
Dec 18, 2023 | 6.1000 | 6.6100 | 6.1000 | 6.6100 | 6.6100 | 25,300 |
Dec 15, 2023 | 6.7400 | 6.7400 | 6.2500 | 6.3250 | 6.3250 | 6,700 |
Dec 14, 2023 | 6.7300 | 6.7300 | 6.3200 | 6.5100 | 6.5100 | 8,800 |
Dec 13, 2023 | 6.1100 | 6.5000 | 6.1100 | 6.1500 | 6.1500 | 7,500 |
Dec 12, 2023 | 6.4100 | 6.6350 | 6.4100 | 6.6300 | 6.6300 | 1,900 |
Dec 11, 2023 | 7.1500 | 7.4860 | 6.7500 | 6.8200 | 6.8200 | 8,100 |
Dec 08, 2023 | 6.7700 | 7.1500 | 6.7700 | 7.1500 | 7.1500 | 9,800 |
Dec 07, 2023 | 7.0100 | 7.3050 | 6.9100 | 7.0300 | 7.0300 | 10,700 |
Dec 06, 2023 | 7.3100 | 7.7700 | 7.1800 | 7.5100 | 7.5100 | 8,000 |
Dec 05, 2023 | 7.6900 | 7.6900 | 7.1900 | 7.4700 | 7.4700 | 10,400 |
Dec 04, 2023 | 7.5100 | 7.9000 | 7.2500 | 7.3000 | 7.3000 | 17,200 |
Dec 01, 2023 | 7.7380 | 7.9800 | 7.5100 | 7.9100 | 7.9100 | 47,600 |
Nov 30, 2023 | 7.1640 | 8.1000 | 7.0000 | 7.8100 | 7.8100 | 54,400 |
Nov 29, 2023 | 6.2000 | 8.5800 | 5.9800 | 7.7500 | 7.7500 | 107,400 |
Nov 28, 2023 | 5.3200 | 6.6350 | 5.3200 | 6.1600 | 6.1600 | 49,300 |
Nov 27, 2023 | 5.2800 | 5.8300 | 5.0600 | 5.4900 | 5.4900 | 13,100 |
Nov 24, 2023 | 5.2000 | 5.5000 | 5.2000 | 5.4600 | 5.4600 | 3,200 |
Nov 22, 2023 | 5.7700 | 6.4000 | 5.3760 | 5.5500 | 5.5500 | 27,000 |
Nov 21, 2023 | 5.2700 | 6.4230 | 5.2300 | 5.8000 | 5.8000 | 63,600 |
Nov 20, 2023 | 5.3400 | 5.8000 | 4.9900 | 5.1900 | 5.1900 | 28,900 |
Nov 17, 2023 | 5.1000 | 5.4000 | 5.0200 | 5.3600 | 5.3600 | 6,100 |
Nov 16, 2023 | 5.1500 | 5.4800 | 4.9800 | 5.1900 | 5.1900 | 33,300 |
Nov 15, 2023 | 4.8800 | 5.2500 | 4.8800 | 5.0600 | 5.0600 | 34,200 |
Nov 14, 2023 | 5.6300 | 5.6300 | 4.8800 | 5.0600 | 5.0600 | 34,600 |
Nov 13, 2023 | 5.9600 | 6.1200 | 4.8900 | 4.9600 | 4.9600 | 76,800 |
Nov 10, 2023 | 5.9600 | 6.2400 | 5.8140 | 6.0700 | 6.0700 | 19,500 |
Nov 09, 2023 | 5.9200 | 6.0000 | 5.7500 | 6.0000 | 6.0000 | 13,300 |
Nov 08, 2023 | 6.3900 | 6.4000 | 5.7700 | 6.0850 | 6.0850 | 35,800 |
Nov 07, 2023 | 5.5500 | 6.7100 | 5.5500 | 6.0100 | 6.0100 | 120,100 |
Nov 06, 2023 | 5.9000 | 6.1500 | 5.6500 | 5.6500 | 5.6500 | 12,900 |
Nov 03, 2023 | 5.8960 | 6.0900 | 5.8000 | 5.8100 | 5.8100 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |