Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9600 | 3.9600 | 23,950 |
Mar 27, 2024 | 3.8900 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 12,300 |
Mar 26, 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 77,200 |
Mar 25, 2024 | 3.9700 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 31,900 |
Mar 22, 2024 | 4.0000 | 4.0200 | 3.9000 | 3.9300 | 3.9300 | 45,600 |
Mar 21, 2024 | 4.0300 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 11,900 |
Mar 20, 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 33,700 |
Mar 19, 2024 | 4.0500 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 26,900 |
Mar 18, 2024 | 4.0200 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 86,800 |
Mar 15, 2024 | 4.0000 | 4.1800 | 3.9300 | 4.0800 | 4.0800 | 143,300 |
Mar 14, 2024 | 4.5700 | 4.5700 | 4.1800 | 4.2000 | 4.2000 | 123,700 |
Mar 13, 2024 | 4.6300 | 4.6700 | 4.4500 | 4.4500 | 4.4500 | 62,700 |
Mar 12, 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6500 | 4.6500 | 42,600 |
Mar 11, 2024 | 4.7800 | 4.8500 | 4.7400 | 4.7600 | 4.7600 | 11,300 |
Mar 08, 2024 | 4.8600 | 4.9900 | 4.7600 | 4.8000 | 4.8000 | 22,600 |
Mar 07, 2024 | 4.9200 | 4.9600 | 4.8400 | 4.9500 | 4.9500 | 5,500 |
Mar 06, 2024 | 4.9500 | 4.9900 | 4.8500 | 4.8600 | 4.8600 | 16,900 |
Mar 05, 2024 | 5.0500 | 5.0800 | 4.8900 | 4.8900 | 4.8900 | 33,600 |
Mar 04, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 8,800 |
Mar 01, 2024 | 4.9900 | 5.0600 | 4.9900 | 5.0000 | 5.0000 | 24,400 |
Feb 29, 2024 | 4.9000 | 4.9900 | 4.8900 | 4.9400 | 4.9400 | 23,100 |
Feb 28, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 8,500 |
Feb 27, 2024 | 4.9700 | 5.0500 | 4.9500 | 5.0200 | 5.0200 | 22,100 |
Feb 26, 2024 | 5.0000 | 5.0400 | 4.8800 | 4.8800 | 4.8800 | 23,300 |
Feb 23, 2024 | 5.0800 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 32,100 |
Feb 22, 2024 | 5.2000 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 21,700 |
Feb 21, 2024 | 5.2400 | 5.3800 | 5.1900 | 5.2400 | 5.2400 | 30,600 |
Feb 20, 2024 | 5.1600 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 7,800 |
Feb 16, 2024 | 5.3400 | 5.3400 | 5.0400 | 5.3100 | 5.3100 | 17,100 |
Feb 15, 2024 | 5.3400 | 5.3400 | 4.9900 | 5.1200 | 5.1200 | 13,900 |
Feb 14, 2024 | 4.9400 | 5.0300 | 4.9000 | 4.9700 | 4.9700 | 14,600 |
Feb 13, 2024 | 5.1000 | 5.1100 | 4.9000 | 4.9900 | 4.9900 | 21,100 |
Feb 12, 2024 | 4.9900 | 5.2100 | 4.9900 | 5.1500 | 5.1500 | 7,100 |
Feb 09, 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2000 | 5.2000 | 3,900 |
Feb 08, 2024 | 5.0200 | 5.2800 | 5.0200 | 5.2500 | 5.2500 | 18,400 |
Feb 07, 2024 | 4.9300 | 5.1300 | 4.9300 | 5.1000 | 5.1000 | 14,700 |
Feb 06, 2024 | 4.9400 | 5.0300 | 4.8900 | 5.0200 | 5.0200 | 24,000 |
Feb 05, 2024 | 4.9500 | 5.0200 | 4.9000 | 4.9300 | 4.9300 | 14,700 |
Feb 02, 2024 | 5.1100 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 37,300 |
Feb 01, 2024 | 4.9900 | 5.3000 | 4.9900 | 5.1200 | 5.1200 | 22,500 |
Jan 31, 2024 | 5.2100 | 5.3500 | 5.0900 | 5.1400 | 5.1400 | 54,700 |
Jan 30, 2024 | 5.2500 | 5.3500 | 5.2100 | 5.2200 | 5.2200 | 37,600 |
Jan 29, 2024 | 5.3400 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 28,300 |
Jan 26, 2024 | 5.2000 | 5.3600 | 5.2000 | 5.3400 | 5.3400 | 105,900 |
Jan 25, 2024 | 4.9800 | 5.1400 | 4.9600 | 5.1400 | 5.1400 | 14,500 |
Jan 24, 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9500 | 4.9500 | 33,600 |
Jan 23, 2024 | 4.7400 | 4.8100 | 4.7400 | 4.7700 | 4.7700 | 33,100 |
Jan 22, 2024 | 4.7000 | 4.7500 | 4.5800 | 4.7500 | 4.7500 | 14,900 |
Jan 19, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5700 | 4.5700 | 44,500 |
Jan 18, 2024 | 4.5500 | 4.6400 | 4.5000 | 4.5700 | 4.5700 | 33,400 |
Jan 17, 2024 | 4.5600 | 4.5800 | 4.4300 | 4.4900 | 4.4900 | 27,900 |
Jan 16, 2024 | 4.5100 | 4.6100 | 4.4400 | 4.5900 | 4.5900 | 18,400 |
Jan 15, 2024 | 4.6900 | 4.6900 | 4.4300 | 4.5700 | 4.5700 | 20,500 |
Jan 12, 2024 | 4.5700 | 4.7100 | 4.5700 | 4.6900 | 4.6900 | 36,700 |
Jan 11, 2024 | 4.8000 | 4.8100 | 4.5500 | 4.5500 | 4.5500 | 27,300 |
Jan 10, 2024 | 4.8600 | 4.9000 | 4.5900 | 4.5900 | 4.5900 | 15,000 |
Jan 09, 2024 | 4.8400 | 4.9200 | 4.6900 | 4.8600 | 4.8600 | 15,800 |
Jan 08, 2024 | 4.6900 | 4.7700 | 4.5300 | 4.7100 | 4.7100 | 41,400 |
Jan 05, 2024 | 4.5700 | 4.7800 | 4.5700 | 4.7800 | 4.7800 | 90,200 |
Jan 04, 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5100 | 4.5100 | 2,700 |
Jan 03, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 52,400 |
Jan 02, 2024 | 4.5600 | 4.5600 | 4.4300 | 4.4700 | 4.4700 | 29,300 |
Dec 29, 2023 | 4.4500 | 4.5100 | 4.4200 | 4.4700 | 4.4700 | 18,100 |
Dec 28, 2023 | 4.8700 | 4.8700 | 4.3100 | 4.4500 | 4.4500 | 75,900 |
Dec 27, 2023 | 4.2700 | 4.5000 | 4.2700 | 4.3300 | 4.3300 | 29,300 |
Dec 22, 2023 | 4.1700 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 19,700 |
Dec 21, 2023 | 4.1500 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 37,300 |
Dec 20, 2023 | 4.2000 | 4.2800 | 4.1600 | 4.1600 | 4.1600 | 24,500 |
Dec 19, 2023 | 4.0800 | 4.2400 | 4.0800 | 4.2100 | 4.2100 | 31,700 |
Dec 18, 2023 | 4.1900 | 4.2400 | 4.0700 | 4.1200 | 4.1200 | 45,100 |
Dec 15, 2023 | 4.1300 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 50,400 |
Dec 14, 2023 | 4.2200 | 4.3000 | 4.1200 | 4.1500 | 4.1500 | 36,500 |
Dec 13, 2023 | 4.0000 | 4.2200 | 3.9800 | 4.1800 | 4.1800 | 39,900 |
Dec 12, 2023 | 4.2900 | 4.2900 | 4.0500 | 4.0500 | 4.0500 | 32,100 |
Dec 11, 2023 | 4.2600 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 19,300 |
Dec 08, 2023 | 4.3600 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 41,500 |
Dec 07, 2023 | 4.4500 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 29,600 |
Dec 06, 2023 | 4.4100 | 4.4200 | 4.3700 | 4.3700 | 4.3700 | 93,500 |
Dec 05, 2023 | 4.4600 | 4.4700 | 4.3900 | 4.4000 | 4.4000 | 34,300 |
Dec 04, 2023 | 4.5300 | 4.5900 | 4.4600 | 4.4600 | 4.4600 | 43,800 |
Dec 01, 2023 | 4.5000 | 4.5600 | 4.5000 | 4.5500 | 4.5500 | 33,500 |
Nov 30, 2023 | 4.6300 | 4.6300 | 4.4600 | 4.5000 | 4.5000 | 18,000 |
Nov 29, 2023 | 4.6000 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | 71,600 |
Nov 28, 2023 | 4.5200 | 4.5700 | 4.4600 | 4.5100 | 4.5100 | 53,300 |
Nov 27, 2023 | 4.4500 | 4.5500 | 4.4500 | 4.5400 | 4.5400 | 8,600 |
Nov 24, 2023 | 4.4900 | 4.5700 | 4.4400 | 4.5700 | 4.5700 | 26,300 |
Nov 23, 2023 | 4.5300 | 4.5500 | 4.4800 | 4.4800 | 4.4800 | 7,000 |
Nov 22, 2023 | 4.6700 | 4.6700 | 4.4000 | 4.5400 | 4.5400 | 33,300 |
Nov 21, 2023 | 4.5900 | 4.6800 | 4.5900 | 4.6500 | 4.6500 | 124,900 |
Nov 20, 2023 | 4.6100 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 41,700 |
Nov 17, 2023 | 4.5200 | 4.6300 | 4.5000 | 4.6100 | 4.6100 | 10,700 |
Nov 16, 2023 | 4.5500 | 4.5700 | 4.4200 | 4.5100 | 4.5100 | 30,100 |
Nov 15, 2023 | 4.7000 | 4.7000 | 4.5400 | 4.5900 | 4.5900 | 20,400 |
Nov 14, 2023 | 4.5200 | 4.5800 | 4.4000 | 4.5600 | 4.5600 | 19,700 |
Nov 13, 2023 | 4.6100 | 4.6100 | 4.3300 | 4.3900 | 4.3900 | 102,300 |
Nov 10, 2023 | 4.7800 | 4.7800 | 4.4300 | 4.4800 | 4.4800 | 190,900 |
Nov 09, 2023 | 5.0800 | 5.0800 | 4.7000 | 4.7300 | 4.7300 | 94,500 |
Nov 08, 2023 | 5.1100 | 5.2300 | 4.9200 | 5.0100 | 5.0100 | 22,900 |
Nov 07, 2023 | 5.1200 | 5.2200 | 5.0900 | 5.1600 | 5.1600 | 14,300 |
Nov 06, 2023 | 5.4500 | 5.4500 | 5.1900 | 5.2600 | 5.2600 | 29,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |