Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.3500 | 4.5350 | 4.2600 | 4.2800 | 4.2800 | 2,181,900 |
Mar 27, 2024 | 4.3800 | 4.4300 | 4.2200 | 4.3500 | 4.3500 | 1,523,200 |
Mar 26, 2024 | 4.4300 | 4.5000 | 4.3200 | 4.3300 | 4.3300 | 1,612,700 |
Mar 25, 2024 | 4.2900 | 4.5810 | 4.2900 | 4.4100 | 4.4100 | 2,042,400 |
Mar 22, 2024 | 4.5300 | 4.5800 | 4.2400 | 4.2400 | 4.2400 | 2,016,700 |
Mar 21, 2024 | 4.7800 | 4.9750 | 4.5250 | 4.5500 | 4.5500 | 2,952,900 |
Mar 20, 2024 | 4.3000 | 4.7350 | 4.1900 | 4.6500 | 4.6500 | 3,319,300 |
Mar 19, 2024 | 4.2600 | 4.3250 | 4.0750 | 4.2800 | 4.2800 | 2,479,600 |
Mar 18, 2024 | 4.5900 | 4.5900 | 4.2100 | 4.2400 | 4.2400 | 3,110,500 |
Mar 15, 2024 | 4.3800 | 4.6300 | 4.3200 | 4.5000 | 4.5000 | 6,103,500 |
Mar 14, 2024 | 4.6300 | 4.7400 | 4.2050 | 4.2300 | 4.2300 | 2,682,400 |
Mar 13, 2024 | 4.3600 | 4.7600 | 4.3300 | 4.6100 | 4.6100 | 2,321,800 |
Mar 12, 2024 | 4.2750 | 4.3200 | 4.1300 | 4.3000 | 4.3000 | 1,762,700 |
Mar 11, 2024 | 4.4400 | 4.5400 | 4.2000 | 4.2000 | 4.2000 | 2,322,500 |
Mar 08, 2024 | 4.2500 | 4.7800 | 4.2500 | 4.5900 | 4.5900 | 3,781,300 |
Mar 07, 2024 | 4.1300 | 4.3100 | 4.0400 | 4.1600 | 4.1600 | 1,909,500 |
Mar 06, 2024 | 4.1300 | 4.2500 | 3.9800 | 4.0900 | 4.0900 | 2,042,300 |
Mar 05, 2024 | 4.1100 | 4.1900 | 4.0250 | 4.0900 | 4.0900 | 2,070,000 |
Mar 04, 2024 | 4.3100 | 4.4400 | 4.0900 | 4.1100 | 4.1100 | 2,865,400 |
Mar 01, 2024 | 4.1000 | 4.2100 | 3.9600 | 4.2100 | 4.2100 | 2,634,100 |
Feb 29, 2024 | 4.4600 | 4.5200 | 4.0650 | 4.1500 | 4.1500 | 6,744,600 |
Feb 28, 2024 | 4.3600 | 4.5950 | 4.2700 | 4.3900 | 4.3900 | 3,894,300 |
Feb 27, 2024 | 4.4500 | 4.5000 | 4.1550 | 4.3200 | 4.3200 | 2,627,100 |
Feb 26, 2024 | 4.1000 | 4.3200 | 4.0700 | 4.3000 | 4.3000 | 3,513,700 |
Feb 23, 2024 | 4.3000 | 4.4000 | 3.8750 | 4.0450 | 4.0450 | 4,406,000 |
Feb 22, 2024 | 4.5800 | 4.6000 | 4.3200 | 4.3300 | 4.3300 | 4,016,600 |
Feb 21, 2024 | 4.6200 | 4.7000 | 4.3550 | 4.3900 | 4.3900 | 3,388,500 |
Feb 20, 2024 | 4.8600 | 4.9400 | 4.6150 | 4.7300 | 4.7300 | 2,869,200 |
Feb 16, 2024 | 4.8700 | 5.0600 | 4.7170 | 4.8400 | 4.8400 | 2,495,800 |
Feb 15, 2024 | 4.8900 | 5.0200 | 4.6700 | 4.9400 | 4.9400 | 2,751,100 |
Feb 14, 2024 | 4.5900 | 4.8400 | 4.4600 | 4.7200 | 4.7200 | 2,676,600 |
Feb 13, 2024 | 4.6200 | 4.7190 | 4.3710 | 4.4500 | 4.4500 | 3,410,900 |
Feb 12, 2024 | 5.1500 | 5.4040 | 4.7400 | 4.8500 | 4.8500 | 5,632,300 |
Feb 09, 2024 | 5.1700 | 5.2900 | 5.0150 | 5.2750 | 5.2750 | 3,533,400 |
Feb 08, 2024 | 4.7400 | 5.0300 | 4.6350 | 5.0200 | 5.0200 | 3,161,300 |
Feb 07, 2024 | 4.7500 | 4.7890 | 4.4800 | 4.7400 | 4.7400 | 2,631,000 |
Feb 06, 2024 | 4.3400 | 4.7400 | 4.2800 | 4.6800 | 4.6800 | 3,524,100 |
Feb 05, 2024 | 4.6600 | 4.6800 | 4.1850 | 4.2600 | 4.2600 | 3,995,500 |
Feb 02, 2024 | 4.9800 | 5.0400 | 4.6600 | 4.6900 | 4.6900 | 3,393,300 |
Feb 01, 2024 | 5.2300 | 5.3300 | 4.9500 | 5.0100 | 5.0100 | 2,332,700 |
Jan 31, 2024 | 5.3500 | 5.5350 | 5.1150 | 5.1400 | 5.1400 | 2,230,300 |
Jan 30, 2024 | 5.4500 | 5.5780 | 5.3600 | 5.4000 | 5.4000 | 1,382,600 |
Jan 29, 2024 | 5.0800 | 5.4800 | 5.0500 | 5.4600 | 5.4600 | 2,562,500 |
Jan 26, 2024 | 5.2600 | 5.3800 | 4.9610 | 5.0300 | 5.0300 | 2,241,500 |
Jan 25, 2024 | 4.8500 | 5.2100 | 4.7800 | 5.1500 | 5.1500 | 2,725,000 |
Jan 24, 2024 | 5.0000 | 5.0300 | 4.7400 | 4.7800 | 4.7800 | 1,979,900 |
Jan 23, 2024 | 4.9300 | 4.9500 | 4.7000 | 4.8300 | 4.8300 | 2,119,700 |
Jan 22, 2024 | 4.9200 | 5.1280 | 4.6200 | 4.8700 | 4.8700 | 3,799,700 |
Jan 19, 2024 | 5.0100 | 5.0200 | 4.6500 | 4.8600 | 4.8600 | 5,792,100 |
Jan 18, 2024 | 5.2900 | 5.4600 | 4.8250 | 4.9300 | 4.9300 | 5,269,700 |
Jan 17, 2024 | 5.3600 | 5.4500 | 5.0000 | 5.1300 | 5.1300 | 6,059,500 |
Jan 16, 2024 | 6.2500 | 6.3400 | 5.5100 | 5.5300 | 5.5300 | 13,293,900 |
Jan 12, 2024 | 7.8800 | 7.9300 | 7.4600 | 7.4900 | 7.4900 | 5,428,500 |
Jan 11, 2024 | 8.2400 | 8.6500 | 7.4400 | 7.8400 | 7.8400 | 4,211,800 |
Jan 10, 2024 | 8.4500 | 8.6500 | 8.0720 | 8.2200 | 8.2200 | 3,534,000 |
Jan 09, 2024 | 7.6200 | 8.5950 | 7.4200 | 8.5200 | 8.5200 | 5,769,200 |
Jan 08, 2024 | 7.4000 | 7.6000 | 7.0300 | 7.5900 | 7.5900 | 2,871,200 |
Jan 05, 2024 | 7.1500 | 7.4800 | 7.0500 | 7.3700 | 7.3700 | 2,828,300 |
Jan 04, 2024 | 6.8400 | 7.3600 | 6.7200 | 7.2800 | 7.2800 | 3,044,200 |
Jan 03, 2024 | 6.6300 | 7.0600 | 6.3600 | 6.8400 | 6.8400 | 3,440,200 |
Jan 02, 2024 | 6.8300 | 7.0150 | 6.7400 | 6.9600 | 6.9600 | 2,643,200 |
Dec 29, 2023 | 7.3300 | 7.4300 | 6.6000 | 6.7400 | 6.7400 | 4,725,900 |
Dec 28, 2023 | 7.4600 | 7.5550 | 7.2000 | 7.3000 | 7.3000 | 2,485,800 |
Dec 27, 2023 | 7.1800 | 7.5800 | 7.1000 | 7.5500 | 7.5500 | 3,525,100 |
Dec 26, 2023 | 7.2200 | 7.2500 | 6.8500 | 7.0600 | 7.0600 | 2,233,800 |
Dec 22, 2023 | 7.1500 | 7.3600 | 6.9500 | 7.1900 | 7.1900 | 2,275,900 |
Dec 21, 2023 | 6.8500 | 7.1400 | 6.7550 | 7.0900 | 7.0900 | 2,411,000 |
Dec 20, 2023 | 6.7400 | 7.1950 | 6.6200 | 6.6300 | 6.6300 | 4,257,100 |
Dec 19, 2023 | 6.7800 | 7.3000 | 6.4000 | 6.7600 | 6.7600 | 4,601,400 |
Dec 18, 2023 | 6.4700 | 6.7150 | 6.4200 | 6.6100 | 6.6100 | 2,039,400 |
Dec 15, 2023 | 6.6200 | 6.7650 | 6.3400 | 6.5100 | 6.5100 | 4,870,500 |
Dec 14, 2023 | 6.2800 | 6.8900 | 6.2800 | 6.5600 | 6.5600 | 5,102,000 |
Dec 13, 2023 | 5.8800 | 6.2000 | 5.7200 | 6.1900 | 6.1900 | 4,860,400 |
Dec 12, 2023 | 6.0000 | 6.1390 | 5.7200 | 5.8800 | 5.8800 | 2,045,900 |
Dec 11, 2023 | 6.4700 | 6.4900 | 5.8700 | 5.9900 | 5.9900 | 4,248,400 |
Dec 08, 2023 | 5.7100 | 6.6100 | 5.6950 | 6.5800 | 6.5800 | 5,976,600 |
Dec 07, 2023 | 5.5300 | 5.7850 | 5.4300 | 5.6300 | 5.6300 | 2,105,000 |
Dec 06, 2023 | 5.4700 | 5.6950 | 5.4150 | 5.6200 | 5.6200 | 2,680,400 |
Dec 05, 2023 | 5.5700 | 5.7250 | 5.3310 | 5.3800 | 5.3800 | 2,539,200 |
Dec 04, 2023 | 5.3200 | 5.8300 | 5.2900 | 5.5000 | 5.5000 | 4,609,800 |
Dec 01, 2023 | 4.6500 | 5.2650 | 4.6240 | 5.1900 | 5.1900 | 3,545,600 |
Nov 30, 2023 | 4.8100 | 4.8600 | 4.5200 | 4.6700 | 4.6700 | 2,911,000 |
Nov 29, 2023 | 4.8600 | 4.9350 | 4.6100 | 4.7500 | 4.7500 | 2,456,100 |
Nov 28, 2023 | 4.6000 | 4.9500 | 4.5800 | 4.8300 | 4.8300 | 3,038,000 |
Nov 27, 2023 | 4.6600 | 4.8000 | 4.5700 | 4.6200 | 4.6200 | 1,427,800 |
Nov 24, 2023 | 4.5600 | 4.9050 | 4.5600 | 4.7000 | 4.7000 | 1,306,400 |
Nov 22, 2023 | 4.5100 | 4.6010 | 4.3800 | 4.5600 | 4.5600 | 1,987,600 |
Nov 21, 2023 | 4.3900 | 4.5290 | 4.3350 | 4.4700 | 4.4700 | 2,187,000 |
Nov 20, 2023 | 4.0900 | 4.4500 | 4.0900 | 4.3900 | 4.3900 | 3,069,200 |
Nov 17, 2023 | 4.3800 | 4.3800 | 3.9550 | 4.0400 | 4.0400 | 2,847,000 |
Nov 16, 2023 | 4.3000 | 4.4300 | 4.1200 | 4.2800 | 4.2800 | 2,702,800 |
Nov 15, 2023 | 4.3900 | 4.6900 | 4.2900 | 4.3200 | 4.3200 | 2,252,300 |
Nov 14, 2023 | 4.1000 | 4.3700 | 3.9000 | 4.3600 | 4.3600 | 3,574,300 |
Nov 13, 2023 | 4.6500 | 4.7100 | 3.5200 | 3.9400 | 3.9400 | 9,196,700 |
Nov 10, 2023 | 4.7500 | 4.8150 | 4.5300 | 4.6900 | 4.6900 | 2,101,100 |
Nov 09, 2023 | 4.9400 | 5.1300 | 4.7350 | 4.7500 | 4.7500 | 2,368,400 |
Nov 08, 2023 | 5.2400 | 5.2500 | 4.8600 | 4.8900 | 4.8900 | 2,440,400 |
Nov 07, 2023 | 5.3500 | 5.5500 | 5.1320 | 5.1800 | 5.1800 | 2,174,200 |
Nov 06, 2023 | 5.4400 | 5.4600 | 5.1550 | 5.3600 | 5.3600 | 2,419,800 |
Nov 03, 2023 | 5.3500 | 5.5700 | 5.2800 | 5.4600 | 5.4600 | 1,776,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |