Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 4.3000 | 4.4000 | 4.1200 | 4.2800 | 4.2800 | 5,647,900 |
Mar 15, 2024 | 4.3400 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 8,473,300 |
Mar 14, 2024 | 4.5300 | 4.5500 | 4.2500 | 4.3100 | 4.3100 | 6,335,000 |
Mar 13, 2024 | 4.5900 | 4.7000 | 4.4600 | 4.5500 | 4.5500 | 6,038,600 |
Mar 12, 2024 | 4.4800 | 4.6600 | 4.2300 | 4.6000 | 4.6000 | 9,780,900 |
Mar 11, 2024 | 4.8000 | 4.8200 | 4.4500 | 4.4900 | 4.4900 | 13,067,800 |
Mar 08, 2024 | 5.1700 | 5.2400 | 4.8400 | 4.8500 | 4.8500 | 10,292,200 |
Mar 07, 2024 | 5.2100 | 5.4000 | 5.0400 | 5.1000 | 5.1000 | 9,990,100 |
Mar 06, 2024 | 5.4900 | 5.6000 | 5.1000 | 5.2100 | 5.2100 | 11,547,600 |
Mar 05, 2024 | 5.6400 | 5.7500 | 5.4400 | 5.4700 | 5.4700 | 7,421,100 |
Mar 04, 2024 | 5.4600 | 5.9800 | 5.4300 | 5.7600 | 5.7600 | 23,545,500 |
Mar 01, 2024 | 6.4800 | 6.5900 | 6.3800 | 6.4600 | 6.4600 | 4,592,000 |
Feb 29, 2024 | 6.5400 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 2,303,700 |
Feb 28, 2024 | 6.3100 | 6.5200 | 6.2800 | 6.4900 | 6.4900 | 3,655,200 |
Feb 27, 2024 | 6.3500 | 6.4400 | 6.2800 | 6.3500 | 6.3500 | 4,083,800 |
Feb 26, 2024 | 6.4500 | 6.4800 | 6.2000 | 6.2800 | 6.2800 | 4,582,500 |
Feb 23, 2024 | 6.3900 | 6.5700 | 6.3400 | 6.4300 | 6.4300 | 3,857,400 |
Feb 22, 2024 | 6.4200 | 6.5900 | 6.2800 | 6.4600 | 6.4600 | 4,312,400 |
Feb 22, 2024 | 0.1 Dividend | |||||
Feb 21, 2024 | 6.5500 | 6.6300 | 6.4500 | 6.5100 | 6.4100 | 3,543,800 |
Feb 20, 2024 | 6.6300 | 6.8100 | 6.5600 | 6.6000 | 6.4986 | 5,069,000 |
Feb 16, 2024 | 6.5600 | 6.7500 | 6.4200 | 6.6200 | 6.5183 | 4,913,500 |
Feb 15, 2024 | 6.4600 | 6.7800 | 6.4300 | 6.5900 | 6.4888 | 7,042,600 |
Feb 14, 2024 | 6.4200 | 6.4600 | 6.2200 | 6.4300 | 6.3312 | 5,517,200 |
Feb 13, 2024 | 6.5500 | 6.5600 | 6.1700 | 6.3700 | 6.2722 | 9,663,200 |
Feb 12, 2024 | 6.7100 | 6.8000 | 6.5700 | 6.7200 | 6.6168 | 7,718,400 |
Feb 09, 2024 | 7.1000 | 7.1400 | 6.6500 | 6.6500 | 6.5478 | 9,829,900 |
Feb 08, 2024 | 7.3500 | 7.6100 | 6.6900 | 7.1800 | 7.0697 | 22,553,400 |
Feb 07, 2024 | 7.0000 | 7.1300 | 6.6800 | 6.9500 | 6.8432 | 9,695,300 |
Feb 06, 2024 | 6.2000 | 7.2500 | 6.1800 | 7.0800 | 6.9712 | 15,701,700 |
Feb 05, 2024 | 6.2000 | 6.3000 | 6.1000 | 6.2500 | 6.1540 | 6,228,300 |
Feb 02, 2024 | 6.3100 | 6.4100 | 6.0600 | 6.3000 | 6.2032 | 11,301,700 |
Feb 01, 2024 | 6.3500 | 6.4500 | 6.2000 | 6.3600 | 6.2623 | 8,177,800 |
Jan 31, 2024 | 6.2900 | 6.6700 | 6.2200 | 6.2900 | 6.1934 | 15,646,800 |
Jan 30, 2024 | 6.4400 | 6.5200 | 6.2000 | 6.3900 | 6.2918 | 22,961,600 |
Jan 29, 2024 | 6.3100 | 6.6000 | 6.0000 | 6.0300 | 5.9374 | 19,204,400 |
Jan 26, 2024 | 5.7600 | 6.6500 | 5.6800 | 6.2500 | 6.1540 | 48,337,300 |
Jan 25, 2024 | 7.2400 | 7.4500 | 6.8000 | 7.2200 | 7.1091 | 18,505,000 |
Jan 24, 2024 | 8.2800 | 8.5200 | 6.9200 | 7.1000 | 6.9909 | 36,087,600 |
Jan 24, 2024 | 0.1 Dividend | |||||
Jan 23, 2024 | 8.3600 | 9.3400 | 7.8600 | 8.2300 | 8.0051 | 60,086,800 |
Jan 22, 2024 | 7.0700 | 8.2500 | 6.6000 | 7.9800 | 7.7619 | 61,645,100 |
Jan 19, 2024 | 7.1700 | 7.3500 | 6.6000 | 6.6800 | 6.4975 | 105,148,400 |
Jan 18, 2024 | 5.8000 | 5.9400 | 4.0400 | 5.7000 | 5.5442 | 134,693,200 |
Jan 17, 2024 | 6.7200 | 6.7700 | 5.7400 | 6.1400 | 5.9722 | 78,533,900 |
Jan 16, 2024 | 15.0500 | 15.5200 | 5.8000 | 7.9200 | 7.7036 | 102,149,900 |
Jan 12, 2024 | 15.3500 | 15.5500 | 14.7600 | 14.9700 | 14.5609 | 3,128,400 |
Jan 11, 2024 | 15.8000 | 16.0200 | 15.1500 | 15.1800 | 14.7652 | 3,300,100 |
Jan 10, 2024 | 15.8100 | 16.6300 | 15.6100 | 15.7300 | 15.3002 | 3,652,900 |
Jan 09, 2024 | 16.0000 | 16.2000 | 14.9200 | 15.7100 | 15.2807 | 5,264,700 |
Jan 08, 2024 | 15.9900 | 16.5600 | 15.6200 | 16.2500 | 15.8060 | 3,543,700 |
Jan 05, 2024 | 15.8000 | 16.1600 | 15.7700 | 15.8800 | 15.4461 | 2,792,200 |
Jan 04, 2024 | 16.0600 | 16.0800 | 15.4500 | 15.7700 | 15.3391 | 3,073,800 |
Jan 03, 2024 | 16.0500 | 16.3200 | 15.7000 | 15.9700 | 15.5336 | 3,259,600 |
Jan 02, 2024 | 16.3600 | 16.8500 | 16.2200 | 16.3500 | 15.9032 | 3,256,100 |
Dec 29, 2023 | 16.4200 | 16.6000 | 16.3000 | 16.3900 | 15.9421 | 2,707,600 |
Dec 28, 2023 | 16.3500 | 16.5000 | 16.2300 | 16.4000 | 15.9519 | 1,475,100 |
Dec 27, 2023 | 16.7700 | 16.8300 | 16.1300 | 16.4600 | 16.0102 | 2,936,300 |
Dec 26, 2023 | 16.9000 | 17.0200 | 16.6000 | 16.6300 | 16.1756 | 3,116,100 |
Dec 22, 2023 | 16.5000 | 16.9500 | 16.4500 | 16.8400 | 16.3798 | 3,748,500 |
Dec 21, 2023 | 16.3200 | 16.5500 | 16.2000 | 16.4500 | 16.0005 | 2,852,100 |
Dec 21, 2023 | 0.1 Dividend | |||||
Dec 20, 2023 | 16.0300 | 16.5000 | 15.7400 | 16.0400 | 15.5044 | 3,628,900 |
Dec 19, 2023 | 16.1600 | 16.4300 | 15.9700 | 15.9700 | 15.4368 | 3,643,200 |
Dec 18, 2023 | 15.4700 | 16.1200 | 15.4500 | 16.0300 | 15.4948 | 5,625,600 |
Dec 15, 2023 | 15.2300 | 15.4500 | 14.9500 | 15.3600 | 14.8471 | 6,263,300 |
Dec 14, 2023 | 14.8000 | 15.4000 | 14.6400 | 15.0600 | 14.5572 | 5,359,300 |
Dec 13, 2023 | 14.3400 | 14.7400 | 14.0600 | 14.5500 | 14.0642 | 6,113,100 |
Dec 12, 2023 | 14.6800 | 14.6800 | 14.2400 | 14.2600 | 13.7839 | 2,776,300 |
Dec 11, 2023 | 14.6200 | 14.8900 | 14.3400 | 14.5700 | 14.0835 | 3,065,400 |
Dec 08, 2023 | 14.3600 | 14.8700 | 14.3200 | 14.5500 | 14.0642 | 4,986,700 |
Dec 07, 2023 | 14.2100 | 14.6200 | 14.0200 | 14.5300 | 14.0449 | 3,810,900 |
Dec 06, 2023 | 13.9600 | 14.5000 | 13.6000 | 14.1900 | 13.7162 | 6,147,900 |
Dec 05, 2023 | 15.5500 | 15.5500 | 12.8000 | 13.6700 | 13.2136 | 17,828,800 |
Dec 04, 2023 | 15.4800 | 16.2500 | 15.2600 | 15.5800 | 15.0598 | 7,887,700 |
Dec 01, 2023 | 14.8200 | 15.2400 | 14.4400 | 14.9600 | 14.4605 | 3,881,400 |
Nov 30, 2023 | 15.1500 | 15.2600 | 14.4200 | 14.8200 | 14.3252 | 4,684,400 |
Nov 29, 2023 | 14.2900 | 15.3800 | 14.1200 | 15.0300 | 14.5282 | 10,403,100 |
Nov 28, 2023 | 13.4800 | 14.6300 | 13.3600 | 14.2900 | 13.8129 | 7,033,600 |
Nov 27, 2023 | 13.0000 | 13.9800 | 12.8100 | 13.4600 | 13.0106 | 4,783,100 |
Nov 24, 2023 | 12.9000 | 13.3000 | 12.8500 | 13.0100 | 12.5756 | 1,704,300 |
Nov 22, 2023 | 13.0100 | 13.1900 | 12.7400 | 13.0000 | 12.5659 | 4,082,000 |
Nov 22, 2023 | 0.1 Dividend | |||||
Nov 21, 2023 | 13.2100 | 13.2900 | 12.1900 | 12.7700 | 12.2470 | 5,467,500 |
Nov 20, 2023 | 12.5000 | 13.2800 | 12.0600 | 13.2600 | 12.7169 | 6,870,000 |
Nov 17, 2023 | 10.7000 | 12.6900 | 10.5700 | 12.4300 | 11.9209 | 15,928,900 |
Nov 16, 2023 | 11.1700 | 11.3400 | 10.3500 | 10.4400 | 10.0124 | 6,299,500 |
Nov 15, 2023 | 10.1000 | 11.3800 | 10.0800 | 11.2000 | 10.7413 | 9,593,800 |
Nov 14, 2023 | 9.2400 | 10.0700 | 9.1100 | 9.9500 | 9.5425 | 7,119,100 |
Nov 13, 2023 | 8.7600 | 9.4600 | 8.6800 | 8.9100 | 8.5451 | 6,364,500 |
Nov 10, 2023 | 9.3000 | 9.3500 | 8.7700 | 8.7800 | 8.4204 | 6,580,800 |
Nov 09, 2023 | 10.2000 | 10.2200 | 9.1700 | 9.3100 | 8.9287 | 9,260,600 |
Nov 08, 2023 | 11.1300 | 11.2500 | 10.1200 | 10.2000 | 9.7822 | 6,970,900 |
Nov 07, 2023 | 11.3300 | 11.4000 | 10.8800 | 10.9900 | 10.5399 | 3,885,900 |
Nov 06, 2023 | 11.4000 | 11.4800 | 10.8300 | 11.3500 | 10.8851 | 3,795,900 |
Nov 03, 2023 | 11.3000 | 11.5600 | 11.1900 | 11.2600 | 10.7988 | 5,216,200 |
Nov 02, 2023 | 11.2900 | 11.7600 | 11.0200 | 11.1100 | 10.6550 | 4,774,400 |
Nov 01, 2023 | 11.4400 | 11.6400 | 11.0800 | 11.1800 | 10.7221 | 4,221,100 |
Oct 31, 2023 | 13.0700 | 13.1000 | 10.7300 | 11.4800 | 11.0098 | 13,178,500 |
Oct 30, 2023 | 14.6900 | 14.7100 | 12.9500 | 13.0600 | 12.5251 | 6,885,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |