Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0100 | 4.0100 | 437,700 |
Mar 15, 2024 | 3.9800 | 4.2000 | 3.9000 | 4.1600 | 4.1600 | 660,800 |
Mar 14, 2024 | 4.1300 | 4.1500 | 3.9400 | 3.9900 | 3.9900 | 605,400 |
Mar 13, 2024 | 4.2000 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 491,500 |
Mar 12, 2024 | 4.2900 | 4.2900 | 4.1400 | 4.2300 | 4.2300 | 511,800 |
Mar 11, 2024 | 4.7500 | 4.7900 | 4.2200 | 4.2400 | 4.2400 | 779,600 |
Mar 08, 2024 | 4.5000 | 4.9100 | 4.5000 | 4.6200 | 4.6200 | 774,300 |
Mar 07, 2024 | 4.6000 | 4.7000 | 4.4900 | 4.5600 | 4.5600 | 367,400 |
Mar 06, 2024 | 4.6400 | 4.8400 | 4.6000 | 4.6700 | 4.6700 | 753,400 |
Mar 05, 2024 | 4.7600 | 4.9600 | 4.5100 | 4.6000 | 4.6000 | 728,900 |
Mar 04, 2024 | 5.3500 | 5.4300 | 4.7300 | 4.8600 | 4.8600 | 1,402,600 |
Mar 01, 2024 | 5.2800 | 5.2800 | 5.0000 | 5.2400 | 5.2400 | 496,400 |
Feb 29, 2024 | 5.5000 | 5.6200 | 4.9800 | 5.1600 | 5.1600 | 975,500 |
Feb 28, 2024 | 6.0700 | 6.1500 | 5.4000 | 5.4000 | 5.4000 | 1,537,100 |
Feb 27, 2024 | 6.1300 | 6.1900 | 5.6800 | 5.8600 | 5.8600 | 1,083,100 |
Feb 26, 2024 | 5.2000 | 5.8400 | 5.2000 | 5.7700 | 5.7700 | 1,211,200 |
Feb 23, 2024 | 5.5000 | 5.5000 | 5.1000 | 5.1400 | 5.1400 | 526,900 |
Feb 22, 2024 | 5.6000 | 5.7500 | 5.5100 | 5.5500 | 5.5500 | 667,800 |
Feb 21, 2024 | 5.3900 | 5.6200 | 5.3900 | 5.5200 | 5.5200 | 598,900 |
Feb 20, 2024 | 6.0000 | 6.0500 | 5.4200 | 5.7400 | 5.7400 | 1,168,100 |
Feb 16, 2024 | 6.1000 | 6.1700 | 5.7000 | 5.9400 | 5.9400 | 1,134,800 |
Feb 15, 2024 | 5.9700 | 6.0700 | 5.6400 | 5.9900 | 5.9900 | 1,543,800 |
Feb 14, 2024 | 5.3500 | 5.9000 | 5.2500 | 5.8600 | 5.8600 | 2,487,600 |
Feb 13, 2024 | 5.0000 | 5.2100 | 4.7300 | 4.9200 | 4.9200 | 1,029,300 |
Feb 12, 2024 | 4.8600 | 5.3000 | 4.8500 | 5.2100 | 5.2100 | 1,580,800 |
Feb 09, 2024 | 4.9500 | 4.9500 | 4.6500 | 4.8600 | 4.8600 | 1,212,600 |
Feb 08, 2024 | 4.2800 | 4.5900 | 4.2800 | 4.5900 | 4.5900 | 866,900 |
Feb 07, 2024 | 4.2100 | 4.2200 | 4.0200 | 4.1800 | 4.1800 | 462,400 |
Feb 06, 2024 | 4.0800 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 313,300 |
Feb 05, 2024 | 4.2000 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 281,700 |
Feb 02, 2024 | 4.2600 | 4.3200 | 4.1100 | 4.2100 | 4.2100 | 549,800 |
Feb 01, 2024 | 4.3600 | 4.4800 | 4.1900 | 4.3500 | 4.3500 | 498,000 |
Jan 31, 2024 | 4.3200 | 4.6200 | 4.2900 | 4.3200 | 4.3200 | 386,400 |
Jan 30, 2024 | 4.7000 | 4.7500 | 4.4600 | 4.5300 | 4.5300 | 603,300 |
Jan 29, 2024 | 4.5100 | 4.7500 | 4.3200 | 4.6400 | 4.6400 | 750,300 |
Jan 26, 2024 | 4.3200 | 4.5000 | 4.2500 | 4.4800 | 4.4800 | 906,900 |
Jan 25, 2024 | 4.0600 | 4.1900 | 4.0100 | 4.1700 | 4.1700 | 489,500 |
Jan 24, 2024 | 4.2000 | 4.3000 | 3.9900 | 4.0400 | 4.0400 | 597,900 |
Jan 23, 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 374,000 |
Jan 22, 2024 | 4.2400 | 4.3600 | 4.0400 | 4.2100 | 4.2100 | 666,800 |
Jan 19, 2024 | 4.3100 | 4.3100 | 4.0100 | 4.2700 | 4.2700 | 681,100 |
Jan 18, 2024 | 4.6800 | 4.7300 | 4.2300 | 4.3000 | 4.3000 | 931,400 |
Jan 17, 2024 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 367,100 |
Jan 16, 2024 | 4.8700 | 4.9400 | 4.5500 | 4.7900 | 4.7900 | 599,700 |
Jan 15, 2024 | 4.7100 | 5.0000 | 4.6800 | 4.8900 | 4.8900 | 287,000 |
Jan 12, 2024 | 5.2400 | 5.3600 | 4.8300 | 4.8400 | 4.8400 | 1,190,500 |
Jan 11, 2024 | 6.2500 | 6.3500 | 5.2300 | 5.4400 | 5.4400 | 1,832,600 |
Jan 10, 2024 | 5.5700 | 6.0900 | 5.3800 | 5.8800 | 5.8800 | 876,100 |
Jan 09, 2024 | 5.8100 | 5.9600 | 5.6100 | 5.6300 | 5.6300 | 675,200 |
Jan 08, 2024 | 5.6600 | 6.0200 | 5.2900 | 5.8400 | 5.8400 | 1,297,400 |
Jan 05, 2024 | 5.8000 | 5.8100 | 5.4700 | 5.5600 | 5.5600 | 663,000 |
Jan 04, 2024 | 5.8500 | 6.1300 | 5.6400 | 5.8100 | 5.8100 | 800,000 |
Jan 03, 2024 | 5.4000 | 5.9800 | 5.1200 | 5.7500 | 5.7500 | 816,200 |
Jan 02, 2024 | 6.7000 | 6.7000 | 5.8400 | 5.8500 | 5.8500 | 1,459,700 |
Dec 29, 2023 | 7.1100 | 7.4700 | 5.8700 | 5.9600 | 5.9600 | 2,270,200 |
Dec 28, 2023 | 7.2100 | 7.4300 | 6.8300 | 7.0400 | 7.0400 | 1,446,000 |
Dec 27, 2023 | 7.2000 | 7.5800 | 6.9500 | 7.5700 | 7.5700 | 2,398,700 |
Dec 22, 2023 | 6.5500 | 7.2000 | 6.3600 | 6.7600 | 6.7600 | 2,611,700 |
Dec 21, 2023 | 5.8900 | 6.4900 | 5.7100 | 6.4800 | 6.4800 | 1,605,000 |
Dec 20, 2023 | 5.4300 | 6.2000 | 5.2500 | 5.5800 | 5.5800 | 2,364,700 |
Dec 19, 2023 | 5.2800 | 5.7500 | 4.9000 | 5.0800 | 5.0800 | 1,602,100 |
Dec 18, 2023 | 4.7800 | 5.2200 | 4.7800 | 5.1500 | 5.1500 | 997,200 |
Dec 15, 2023 | 4.7300 | 4.9300 | 4.6200 | 4.9200 | 4.9200 | 1,003,100 |
Dec 14, 2023 | 5.0500 | 5.2200 | 4.7700 | 4.8300 | 4.8300 | 1,079,700 |
Dec 13, 2023 | 4.6100 | 5.0200 | 4.4800 | 5.0200 | 5.0200 | 893,900 |
Dec 12, 2023 | 4.7600 | 4.7700 | 4.5600 | 4.6400 | 4.6400 | 577,300 |
Dec 11, 2023 | 5.4000 | 5.4000 | 4.5100 | 4.5200 | 4.5200 | 1,079,500 |
Dec 08, 2023 | 5.3500 | 5.7100 | 5.3500 | 5.7000 | 5.7000 | 828,200 |
Dec 07, 2023 | 5.0600 | 5.4800 | 5.0600 | 5.3400 | 5.3400 | 494,000 |
Dec 06, 2023 | 5.5200 | 5.6300 | 5.0900 | 5.2400 | 5.2400 | 972,800 |
Dec 05, 2023 | 5.1800 | 5.7000 | 5.1100 | 5.4000 | 5.4000 | 1,474,500 |
Dec 04, 2023 | 5.1000 | 5.2600 | 4.8500 | 5.2300 | 5.2300 | 1,293,500 |
Dec 01, 2023 | 4.2100 | 4.7100 | 4.1600 | 4.6800 | 4.6800 | 803,200 |
Nov 30, 2023 | 4.2700 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 264,000 |
Nov 29, 2023 | 4.3100 | 4.4400 | 4.2300 | 4.2850 | 4.2850 | 488,500 |
Nov 28, 2023 | 3.9500 | 4.2700 | 3.9500 | 4.2700 | 4.2700 | 794,400 |
Nov 27, 2023 | 3.9100 | 4.1000 | 3.8600 | 3.9300 | 3.9300 | 277,300 |
Nov 24, 2023 | 3.8900 | 4.0700 | 3.8500 | 3.9800 | 3.9800 | 451,200 |
Nov 23, 2023 | 3.9300 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 135,400 |
Nov 22, 2023 | 3.9100 | 3.9400 | 3.7900 | 3.9300 | 3.9300 | 485,400 |
Nov 21, 2023 | 4.0100 | 4.0100 | 3.8400 | 3.9300 | 3.9300 | 530,300 |
Nov 20, 2023 | 4.1600 | 4.2200 | 4.0100 | 4.0500 | 4.0500 | 534,700 |
Nov 17, 2023 | 4.0400 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 313,000 |
Nov 16, 2023 | 4.1900 | 4.1900 | 3.9900 | 4.0400 | 4.0400 | 389,700 |
Nov 15, 2023 | 3.9800 | 4.3000 | 3.8900 | 4.2400 | 4.2400 | 715,700 |
Nov 14, 2023 | 3.9900 | 4.0500 | 3.8200 | 3.9000 | 3.9000 | 482,600 |
Nov 13, 2023 | 4.2600 | 4.2600 | 3.9100 | 3.9400 | 3.9400 | 812,700 |
Nov 10, 2023 | 4.4900 | 4.5600 | 4.2300 | 4.3100 | 4.3100 | 539,300 |
Nov 09, 2023 | 4.7000 | 4.9000 | 4.3800 | 4.4400 | 4.4400 | 997,800 |
Nov 08, 2023 | 4.5900 | 4.6100 | 4.3800 | 4.4500 | 4.4500 | 297,800 |
Nov 07, 2023 | 4.5300 | 4.6450 | 4.3600 | 4.6000 | 4.6000 | 408,600 |
Nov 06, 2023 | 4.6000 | 4.6800 | 4.4500 | 4.5300 | 4.5300 | 302,400 |
Nov 03, 2023 | 4.3800 | 4.6600 | 4.3800 | 4.5200 | 4.5200 | 471,600 |
Nov 02, 2023 | 4.4000 | 4.5900 | 4.3100 | 4.5400 | 4.5400 | 612,800 |
Nov 01, 2023 | 4.2800 | 4.3400 | 4.1200 | 4.2600 | 4.2600 | 390,800 |
Oct 31, 2023 | 4.0000 | 4.2900 | 3.8700 | 4.2500 | 4.2500 | 576,000 |
Oct 30, 2023 | 4.3100 | 4.3200 | 4.0000 | 4.1000 | 4.1000 | 452,600 |
Oct 27, 2023 | 4.2800 | 4.4200 | 4.0800 | 4.1000 | 4.1000 | 467,800 |
Oct 26, 2023 | 4.4900 | 4.5400 | 4.1800 | 4.2700 | 4.2700 | 634,600 |
Oct 25, 2023 | 4.7300 | 4.8500 | 4.5200 | 4.5900 | 4.5900 | 690,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |