Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.8800 | 3.9900 | 3.8600 | 3.9000 | 3.9000 | 13,012 |
Mar 27, 2024 | 3.7000 | 3.9800 | 3.5800 | 3.8900 | 3.8900 | 122,700 |
Mar 26, 2024 | 3.2300 | 4.1800 | 3.2300 | 3.6900 | 3.6900 | 643,400 |
Mar 25, 2024 | 3.2700 | 3.2700 | 2.8500 | 2.9200 | 2.9200 | 424,000 |
Mar 22, 2024 | 3.5000 | 3.5630 | 3.0500 | 3.3000 | 3.3000 | 373,300 |
Mar 21, 2024 | 3.9200 | 4.3000 | 3.7600 | 3.8200 | 3.8200 | 255,900 |
Mar 20, 2024 | 3.7700 | 3.9200 | 3.6650 | 3.8400 | 3.8400 | 62,100 |
Mar 19, 2024 | 3.7700 | 3.9000 | 3.5200 | 3.7900 | 3.7900 | 158,300 |
Mar 18, 2024 | 3.5000 | 4.0100 | 3.3800 | 3.7400 | 3.7400 | 210,400 |
Mar 15, 2024 | 3.2900 | 3.6200 | 3.2900 | 3.4000 | 3.4000 | 106,300 |
Mar 14, 2024 | 3.4100 | 3.4800 | 3.3100 | 3.4700 | 3.4700 | 124,500 |
Mar 13, 2024 | 3.4800 | 3.7200 | 3.3800 | 3.4100 | 3.4100 | 53,200 |
Mar 12, 2024 | 3.3300 | 3.5200 | 3.3050 | 3.4800 | 3.4800 | 98,000 |
Mar 11, 2024 | 3.4000 | 3.4300 | 3.2240 | 3.3700 | 3.3700 | 158,900 |
Mar 08, 2024 | 3.4600 | 3.6200 | 3.3290 | 3.4500 | 3.4500 | 58,800 |
Mar 07, 2024 | 3.4700 | 3.6210 | 3.3700 | 3.4700 | 3.4700 | 61,700 |
Mar 06, 2024 | 3.6700 | 3.7400 | 3.4000 | 3.4900 | 3.4900 | 129,200 |
Mar 05, 2024 | 3.9400 | 4.0500 | 3.7000 | 3.7300 | 3.7300 | 83,400 |
Mar 04, 2024 | 4.2200 | 4.3000 | 3.9400 | 4.0000 | 4.0000 | 164,300 |
Mar 01, 2024 | 3.9500 | 4.1350 | 3.8600 | 4.1300 | 4.1300 | 83,400 |
Feb 29, 2024 | 3.6500 | 3.9800 | 3.6500 | 3.9500 | 3.9500 | 103,200 |
Feb 28, 2024 | 4.0400 | 4.1200 | 3.4500 | 3.6500 | 3.6500 | 192,700 |
Feb 27, 2024 | 3.8500 | 4.1200 | 3.8200 | 4.0600 | 4.0600 | 81,100 |
Feb 26, 2024 | 3.6500 | 3.8850 | 3.4400 | 3.7700 | 3.7700 | 130,200 |
Feb 23, 2024 | 3.7100 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 92,000 |
Feb 22, 2024 | 3.7500 | 3.8900 | 3.6300 | 3.7500 | 3.7500 | 62,500 |
Feb 21, 2024 | 3.8600 | 3.9200 | 3.6600 | 3.7600 | 3.7600 | 55,900 |
Feb 20, 2024 | 4.2000 | 4.2000 | 3.6200 | 3.7300 | 3.7300 | 368,900 |
Feb 16, 2024 | 4.4000 | 4.4600 | 4.2000 | 4.2600 | 4.2600 | 100,200 |
Feb 15, 2024 | 4.5000 | 4.5890 | 4.3200 | 4.4000 | 4.4000 | 191,000 |
Feb 14, 2024 | 4.5000 | 4.6700 | 4.4200 | 4.4600 | 4.4600 | 85,200 |
Feb 13, 2024 | 4.8500 | 4.9400 | 4.4500 | 4.5000 | 4.5000 | 70,900 |
Feb 12, 2024 | 4.9000 | 5.0500 | 4.7850 | 4.9500 | 4.9500 | 129,400 |
Feb 09, 2024 | 4.7400 | 5.0100 | 4.6700 | 4.9700 | 4.9700 | 120,000 |
Feb 08, 2024 | 4.5600 | 4.8300 | 4.5500 | 4.7500 | 4.7500 | 56,100 |
Feb 07, 2024 | 4.4900 | 4.6900 | 4.3700 | 4.5700 | 4.5700 | 157,200 |
Feb 06, 2024 | 4.5700 | 4.5700 | 4.1000 | 4.3700 | 4.3700 | 234,300 |
Feb 05, 2024 | 4.7500 | 4.8400 | 4.4500 | 4.5700 | 4.5700 | 180,900 |
Feb 02, 2024 | 4.5200 | 4.8200 | 4.4030 | 4.8200 | 4.8200 | 170,900 |
Feb 01, 2024 | 4.7300 | 4.8000 | 4.0400 | 4.5100 | 4.5100 | 423,800 |
Jan 31, 2024 | 4.7700 | 5.0700 | 4.7600 | 4.8500 | 4.8500 | 92,600 |
Jan 30, 2024 | 5.2100 | 5.2100 | 4.8200 | 4.8600 | 4.8600 | 166,600 |
Jan 29, 2024 | 5.0100 | 5.1900 | 4.7700 | 5.1000 | 5.1000 | 435,200 |
Jan 26, 2024 | 5.2100 | 5.2600 | 5.0400 | 5.0400 | 5.0400 | 104,900 |
Jan 25, 2024 | 5.2700 | 5.4600 | 5.0600 | 5.2300 | 5.2300 | 152,500 |
Jan 24, 2024 | 5.6200 | 5.6300 | 5.2000 | 5.2900 | 5.2900 | 133,900 |
Jan 23, 2024 | 5.3500 | 5.6500 | 5.2000 | 5.4700 | 5.4700 | 274,000 |
Jan 22, 2024 | 5.0800 | 5.4100 | 5.0800 | 5.3700 | 5.3700 | 258,200 |
Jan 19, 2024 | 5.0000 | 5.0800 | 4.8700 | 5.0700 | 5.0700 | 127,000 |
Jan 18, 2024 | 5.2000 | 5.2000 | 4.8150 | 4.9800 | 4.9800 | 180,000 |
Jan 17, 2024 | 5.1000 | 5.1600 | 4.8700 | 5.1100 | 5.1100 | 130,000 |
Jan 16, 2024 | 4.8900 | 5.3000 | 4.8200 | 5.2300 | 5.2300 | 271,000 |
Jan 12, 2024 | 5.0100 | 5.0100 | 4.6870 | 4.8200 | 4.8200 | 190,000 |
Jan 11, 2024 | 5.3300 | 5.4120 | 4.9100 | 4.9700 | 4.9700 | 251,300 |
Jan 10, 2024 | 5.3600 | 5.6000 | 5.1000 | 5.4000 | 5.4000 | 202,500 |
Jan 09, 2024 | 5.4100 | 5.7700 | 5.3140 | 5.3700 | 5.3700 | 270,000 |
Jan 08, 2024 | 4.9900 | 5.5450 | 4.9000 | 5.3600 | 5.3600 | 335,800 |
Jan 05, 2024 | 5.1100 | 5.3500 | 4.8600 | 5.0500 | 5.0500 | 307,700 |
Jan 04, 2024 | 4.9400 | 5.1220 | 4.6400 | 4.9700 | 4.9700 | 332,500 |
Jan 03, 2024 | 5.2200 | 5.4030 | 4.8800 | 4.9800 | 4.9800 | 427,700 |
Jan 02, 2024 | 5.7800 | 6.1510 | 5.2400 | 5.4300 | 5.4300 | 497,200 |
Dec 29, 2023 | 6.3900 | 6.4190 | 5.3900 | 5.7600 | 5.7600 | 513,700 |
Dec 28, 2023 | 7.1200 | 7.1200 | 6.1600 | 6.3600 | 6.3600 | 460,700 |
Dec 27, 2023 | 7.0000 | 7.1500 | 6.9100 | 7.0400 | 7.0400 | 273,800 |
Dec 26, 2023 | 8.0000 | 8.0000 | 6.4000 | 6.9500 | 6.9500 | 814,600 |
Dec 22, 2023 | 7.9300 | 8.1000 | 7.6200 | 7.9600 | 7.9600 | 253,400 |
Dec 21, 2023 | 7.6300 | 8.0500 | 7.2500 | 7.8900 | 7.8900 | 296,500 |
Dec 20, 2023 | 7.5600 | 8.1100 | 7.3000 | 7.5400 | 7.5400 | 455,000 |
Dec 19, 2023 | 7.6500 | 8.0900 | 7.0600 | 7.6200 | 7.6200 | 613,200 |
Dec 18, 2023 | 6.7300 | 7.6200 | 6.4800 | 7.5400 | 7.5400 | 865,400 |
Dec 15, 2023 | 6.3000 | 6.7300 | 5.8500 | 6.7300 | 6.7300 | 489,400 |
Dec 14, 2023 | 6.8000 | 6.8000 | 5.9000 | 6.2000 | 6.2000 | 544,500 |
Dec 13, 2023 | 6.4000 | 6.8700 | 6.1100 | 6.4900 | 6.4900 | 536,300 |
Dec 12, 2023 | 6.2700 | 6.8000 | 6.0500 | 6.3000 | 6.3000 | 619,400 |
Dec 11, 2023 | 6.0100 | 6.4000 | 5.9600 | 6.0800 | 6.0800 | 596,700 |
Dec 08, 2023 | 6.7000 | 6.8700 | 5.5350 | 5.8200 | 5.8200 | 536,600 |
Dec 07, 2023 | 6.3000 | 6.9800 | 6.2900 | 6.6800 | 6.6800 | 569,400 |
Dec 06, 2023 | 5.6300 | 6.2000 | 5.1100 | 6.0900 | 6.0900 | 503,400 |
Dec 05, 2023 | 4.9900 | 5.7500 | 4.8500 | 5.7400 | 5.7400 | 334,600 |
Dec 04, 2023 | 4.5400 | 5.0830 | 4.4000 | 4.9700 | 4.9700 | 606,600 |
Dec 01, 2023 | 4.2400 | 4.5300 | 4.0730 | 4.4000 | 4.4000 | 207,400 |
Nov 30, 2023 | 4.2600 | 4.4200 | 3.6200 | 4.2700 | 4.2700 | 454,900 |
Nov 29, 2023 | 5.6000 | 5.6500 | 3.9400 | 4.0500 | 4.0500 | 715,300 |
Nov 28, 2023 | 5.0000 | 5.7500 | 4.9900 | 5.4000 | 5.4000 | 511,200 |
Nov 27, 2023 | 4.5000 | 4.9990 | 4.4000 | 4.9900 | 4.9900 | 430,900 |
Nov 24, 2023 | 4.4500 | 4.4900 | 4.2650 | 4.3500 | 4.3500 | 69,900 |
Nov 22, 2023 | 4.4300 | 4.4690 | 4.1400 | 4.2800 | 4.2800 | 99,300 |
Nov 21, 2023 | 4.3500 | 4.3600 | 4.1000 | 4.3100 | 4.3100 | 143,600 |
Nov 20, 2023 | 4.2200 | 4.2500 | 4.0100 | 4.1700 | 4.1700 | 252,000 |
Nov 17, 2023 | 4.0900 | 4.0900 | 3.9000 | 3.9900 | 3.9900 | 70,900 |
Nov 16, 2023 | 4.1700 | 4.1700 | 3.9500 | 4.0200 | 4.0200 | 61,800 |
Nov 15, 2023 | 4.1200 | 4.1500 | 3.8500 | 4.0600 | 4.0600 | 198,100 |
Nov 14, 2023 | 4.0800 | 4.1970 | 3.8200 | 4.0200 | 4.0200 | 97,000 |
Nov 13, 2023 | 3.9800 | 4.1300 | 3.7900 | 3.9700 | 3.9700 | 182,700 |
Nov 10, 2023 | 3.7300 | 3.7900 | 3.1760 | 3.7300 | 3.7300 | 84,200 |
Nov 09, 2023 | 3.7500 | 3.7950 | 3.5050 | 3.6800 | 3.6800 | 29,000 |
Nov 08, 2023 | 3.7500 | 3.7900 | 3.5780 | 3.7600 | 3.7600 | 63,900 |
Nov 07, 2023 | 3.2600 | 3.5700 | 3.2600 | 3.4300 | 3.4300 | 29,300 |
Nov 06, 2023 | 3.5910 | 3.5910 | 3.2400 | 3.2500 | 3.2500 | 9,800 |
Nov 03, 2023 | 3.5340 | 3.5900 | 3.4200 | 3.4500 | 3.4500 | 16,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |