Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.8300 | 3.8300 | 3.6300 | 3.6700 | 3.6700 | 4,718,900 |
Mar 15, 2024 | 3.9000 | 3.9800 | 3.7300 | 3.7900 | 3.7900 | 6,653,600 |
Mar 14, 2024 | 4.2000 | 4.2300 | 3.8600 | 3.9100 | 3.9100 | 11,894,700 |
Mar 13, 2024 | 4.0000 | 4.3400 | 3.8600 | 4.2400 | 4.2400 | 13,781,800 |
Mar 12, 2024 | 4.3700 | 4.4200 | 4.0000 | 4.0100 | 4.0100 | 7,856,800 |
Mar 11, 2024 | 4.4300 | 4.5700 | 4.3000 | 4.4000 | 4.4000 | 5,338,800 |
Mar 08, 2024 | 4.6400 | 5.0100 | 4.4100 | 4.4300 | 4.4300 | 6,212,900 |
Mar 07, 2024 | 4.3700 | 4.7000 | 4.1200 | 4.5900 | 4.5900 | 16,133,600 |
Mar 06, 2024 | 4.5100 | 4.5200 | 4.0000 | 4.1800 | 4.1800 | 16,200,400 |
Mar 05, 2024 | 4.8200 | 4.9500 | 4.3400 | 4.3500 | 4.3500 | 14,156,300 |
Mar 04, 2024 | 5.1500 | 5.2300 | 4.7000 | 4.8800 | 4.8800 | 7,644,000 |
Mar 01, 2024 | 5.5000 | 5.5400 | 5.1800 | 5.1900 | 5.1900 | 7,245,400 |
Feb 29, 2024 | 5.7400 | 6.0900 | 5.5100 | 5.5300 | 5.5300 | 7,119,000 |
Feb 28, 2024 | 5.5900 | 5.6700 | 5.4100 | 5.5700 | 5.5700 | 6,636,200 |
Feb 27, 2024 | 5.3500 | 5.6900 | 4.9700 | 5.6200 | 5.6200 | 11,541,100 |
Feb 26, 2024 | 5.0400 | 5.3000 | 5.0100 | 5.2300 | 5.2300 | 5,929,100 |
Feb 23, 2024 | 5.1100 | 5.3200 | 5.0200 | 5.1100 | 5.1100 | 5,079,100 |
Feb 22, 2024 | 5.1200 | 5.2600 | 5.0000 | 5.1300 | 5.1300 | 7,739,500 |
Feb 21, 2024 | 5.1700 | 5.2500 | 5.0000 | 5.0800 | 5.0800 | 7,280,400 |
Feb 20, 2024 | 5.7600 | 5.7600 | 5.0800 | 5.2900 | 5.2900 | 13,958,400 |
Feb 16, 2024 | 6.4000 | 6.6700 | 5.6800 | 5.7400 | 5.7400 | 18,103,600 |
Feb 15, 2024 | 6.6100 | 6.8300 | 6.3800 | 6.6700 | 6.6700 | 8,517,900 |
Feb 14, 2024 | 6.2500 | 6.5700 | 6.2100 | 6.5000 | 6.5000 | 7,174,400 |
Feb 13, 2024 | 6.2200 | 6.3800 | 6.0400 | 6.0800 | 6.0800 | 7,517,200 |
Feb 12, 2024 | 6.6300 | 6.8300 | 6.4900 | 6.7100 | 6.7100 | 7,691,800 |
Feb 09, 2024 | 6.6100 | 6.8200 | 6.4600 | 6.6400 | 6.6400 | 9,080,400 |
Feb 08, 2024 | 6.3400 | 6.5800 | 6.1700 | 6.5500 | 6.5500 | 5,768,500 |
Feb 07, 2024 | 6.5900 | 6.5900 | 6.0600 | 6.3200 | 6.3200 | 8,180,600 |
Feb 06, 2024 | 6.4200 | 6.8100 | 6.3200 | 6.5700 | 6.5700 | 5,722,000 |
Feb 05, 2024 | 6.5300 | 6.7000 | 6.3800 | 6.4400 | 6.4400 | 5,188,100 |
Feb 02, 2024 | 6.6000 | 6.8200 | 6.4500 | 6.7500 | 6.7500 | 4,491,200 |
Feb 01, 2024 | 6.6100 | 7.0100 | 6.5600 | 6.7600 | 6.7600 | 6,038,400 |
Jan 31, 2024 | 7.0200 | 7.1000 | 6.4600 | 6.5100 | 6.5100 | 11,549,100 |
Jan 30, 2024 | 7.2600 | 7.3900 | 7.0000 | 7.0200 | 7.0200 | 5,655,600 |
Jan 29, 2024 | 7.1000 | 7.4000 | 6.9100 | 7.4000 | 7.4000 | 4,633,100 |
Jan 26, 2024 | 7.2100 | 7.5000 | 6.9800 | 7.0200 | 7.0200 | 12,296,400 |
Jan 25, 2024 | 7.0000 | 7.3300 | 7.0000 | 7.1000 | 7.1000 | 10,089,200 |
Jan 24, 2024 | 7.1900 | 7.3400 | 6.8800 | 6.9600 | 6.9600 | 14,014,900 |
Jan 23, 2024 | 7.0100 | 7.1200 | 6.8000 | 7.0300 | 7.0300 | 5,164,900 |
Jan 22, 2024 | 6.6100 | 7.1000 | 6.6100 | 6.8800 | 6.8800 | 7,612,600 |
Jan 19, 2024 | 6.3700 | 6.6600 | 6.2400 | 6.5900 | 6.5900 | 8,430,600 |
Jan 18, 2024 | 6.1700 | 6.4000 | 6.0400 | 6.3600 | 6.3600 | 7,711,700 |
Jan 17, 2024 | 6.2700 | 6.3100 | 6.0100 | 6.1100 | 6.1100 | 15,545,100 |
Jan 16, 2024 | 6.5600 | 6.5900 | 6.3100 | 6.4200 | 6.4200 | 10,544,900 |
Jan 12, 2024 | 7.0700 | 7.2500 | 6.6400 | 6.7100 | 6.7100 | 7,884,400 |
Jan 11, 2024 | 7.7500 | 7.8500 | 6.8700 | 7.0000 | 7.0000 | 13,550,800 |
Jan 10, 2024 | 7.6700 | 8.4800 | 7.5500 | 7.9600 | 7.9600 | 12,632,900 |
Jan 09, 2024 | 7.7900 | 8.2700 | 7.4600 | 7.6800 | 7.6800 | 14,993,000 |
Jan 08, 2024 | 8.5500 | 8.5500 | 7.4500 | 7.6600 | 7.6600 | 22,443,700 |
Jan 05, 2024 | 8.9400 | 9.5100 | 8.6700 | 9.4000 | 9.4000 | 4,636,300 |
Jan 04, 2024 | 9.1300 | 9.1900 | 8.9800 | 9.0500 | 9.0500 | 3,453,100 |
Jan 03, 2024 | 9.3100 | 9.3300 | 8.9100 | 9.2100 | 9.2100 | 7,631,300 |
Jan 02, 2024 | 9.6900 | 9.9900 | 9.4400 | 9.5900 | 9.5900 | 4,681,200 |
Dec 29, 2023 | 10.2500 | 10.3400 | 9.8100 | 9.8100 | 9.8100 | 3,211,600 |
Dec 28, 2023 | 10.1400 | 10.3900 | 10.0600 | 10.3600 | 10.3600 | 3,527,800 |
Dec 27, 2023 | 10.4800 | 10.6500 | 9.9700 | 10.0900 | 10.0900 | 2,514,500 |
Dec 26, 2023 | 10.2400 | 10.3300 | 10.0200 | 10.2800 | 10.2800 | 2,135,700 |
Dec 22, 2023 | 10.0300 | 10.3600 | 9.9400 | 10.0700 | 10.0700 | 3,278,700 |
Dec 21, 2023 | 9.9700 | 10.1600 | 9.6900 | 9.9000 | 9.9000 | 6,563,800 |
Dec 20, 2023 | 10.2300 | 10.5700 | 9.7400 | 9.7600 | 9.7600 | 5,515,400 |
Dec 19, 2023 | 9.4000 | 10.3400 | 9.2900 | 10.1600 | 10.1600 | 6,895,000 |
Dec 18, 2023 | 9.2800 | 9.5100 | 9.0500 | 9.1900 | 9.1900 | 11,874,800 |
Dec 15, 2023 | 9.9300 | 10.2000 | 9.2700 | 9.4400 | 9.4400 | 14,692,900 |
Dec 14, 2023 | 9.2500 | 10.2000 | 9.1400 | 9.7900 | 9.7900 | 11,314,000 |
Dec 13, 2023 | 8.2000 | 9.0000 | 7.7900 | 8.8600 | 8.8600 | 8,862,600 |
Dec 12, 2023 | 8.3900 | 8.5000 | 8.0900 | 8.3100 | 8.3100 | 2,728,400 |
Dec 11, 2023 | 8.5800 | 8.6600 | 8.2300 | 8.3900 | 8.3900 | 3,305,200 |
Dec 08, 2023 | 8.2500 | 8.6700 | 8.1800 | 8.5900 | 8.5900 | 2,907,400 |
Dec 07, 2023 | 8.5000 | 8.6300 | 8.2500 | 8.3800 | 8.3800 | 3,929,600 |
Dec 06, 2023 | 8.6400 | 8.7800 | 8.4300 | 8.5000 | 8.5000 | 3,966,500 |
Dec 05, 2023 | 8.8100 | 8.8300 | 8.2800 | 8.3900 | 8.3900 | 4,277,200 |
Dec 04, 2023 | 8.9300 | 9.2300 | 8.7500 | 8.9200 | 8.9200 | 3,915,700 |
Dec 01, 2023 | 8.4200 | 8.9300 | 8.2100 | 8.8800 | 8.8800 | 4,095,000 |
Nov 30, 2023 | 8.8900 | 8.9600 | 8.4100 | 8.4800 | 8.4800 | 3,394,400 |
Nov 29, 2023 | 8.7700 | 8.9800 | 8.5200 | 8.7900 | 8.7900 | 5,254,900 |
Nov 28, 2023 | 8.4900 | 8.6700 | 8.1300 | 8.6300 | 8.6300 | 4,207,200 |
Nov 27, 2023 | 8.4200 | 8.4900 | 8.1400 | 8.4400 | 8.4400 | 3,796,700 |
Nov 24, 2023 | 8.3200 | 8.7200 | 8.3100 | 8.5500 | 8.5500 | 1,710,700 |
Nov 22, 2023 | 8.4100 | 8.5800 | 8.2300 | 8.3600 | 8.3600 | 3,891,700 |
Nov 21, 2023 | 8.4800 | 8.5700 | 8.0800 | 8.2800 | 8.2800 | 4,090,100 |
Nov 20, 2023 | 8.4900 | 8.6300 | 8.1600 | 8.5800 | 8.5800 | 6,014,500 |
Nov 17, 2023 | 7.8200 | 8.4500 | 7.7100 | 8.4000 | 8.4000 | 8,640,600 |
Nov 16, 2023 | 7.6700 | 7.6800 | 7.4400 | 7.5900 | 7.5900 | 4,216,100 |
Nov 15, 2023 | 7.2400 | 7.9200 | 7.2300 | 7.8100 | 7.8100 | 5,491,700 |
Nov 14, 2023 | 7.0800 | 7.4300 | 7.0000 | 7.2200 | 7.2200 | 6,988,000 |
Nov 13, 2023 | 6.4600 | 6.5300 | 6.1800 | 6.4400 | 6.4400 | 4,798,700 |
Nov 10, 2023 | 6.4800 | 6.6100 | 6.2200 | 6.5200 | 6.5200 | 4,997,800 |
Nov 09, 2023 | 6.7100 | 6.9300 | 6.5100 | 6.5200 | 6.5200 | 3,522,000 |
Nov 08, 2023 | 6.8900 | 6.9400 | 6.5500 | 6.6900 | 6.6900 | 4,512,800 |
Nov 07, 2023 | 6.7700 | 7.0100 | 6.7000 | 6.8800 | 6.8800 | 3,619,400 |
Nov 06, 2023 | 7.1900 | 7.2000 | 6.6400 | 6.8000 | 6.8000 | 4,887,500 |
Nov 03, 2023 | 6.9200 | 7.4500 | 6.8400 | 7.2200 | 7.2200 | 9,378,200 |
Nov 02, 2023 | 6.1300 | 6.5500 | 6.1100 | 6.5200 | 6.5200 | 7,220,800 |
Nov 01, 2023 | 6.2700 | 6.2700 | 5.7400 | 5.9700 | 5.9700 | 9,670,000 |
Oct 31, 2023 | 6.7300 | 6.7700 | 6.1300 | 6.1800 | 6.1800 | 13,047,800 |
Oct 30, 2023 | 7.2200 | 7.2600 | 6.6500 | 7.1100 | 7.1100 | 6,644,800 |
Oct 27, 2023 | 7.2700 | 7.4700 | 7.0400 | 7.1100 | 7.1100 | 4,412,400 |
Oct 26, 2023 | 6.7400 | 7.2300 | 6.7200 | 7.1500 | 7.1500 | 6,324,700 |
Oct 25, 2023 | 7.0900 | 7.1000 | 6.7000 | 6.7200 | 6.7200 | 4,887,300 |
Oct 24, 2023 | 7.3100 | 7.5800 | 7.2400 | 7.3000 | 7.3000 | 3,107,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |