Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.4900 | 4.7550 | 4.4900 | 4.5400 | 4.5400 | 7,426 |
Mar 27, 2024 | 4.5950 | 4.5950 | 4.4000 | 4.4000 | 4.4000 | 3,500 |
Mar 26, 2024 | 4.5700 | 4.5700 | 4.2800 | 4.2800 | 4.2800 | 10,100 |
Mar 25, 2024 | 4.4900 | 4.5880 | 4.4280 | 4.4900 | 4.4900 | 3,800 |
Mar 22, 2024 | 4.6300 | 4.6300 | 4.3000 | 4.3900 | 4.3900 | 9,100 |
Mar 21, 2024 | 4.5000 | 4.7800 | 4.5000 | 4.5600 | 4.5600 | 16,900 |
Mar 20, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.4500 | 4.4500 | 8,200 |
Mar 19, 2024 | 4.4200 | 4.7700 | 4.3050 | 4.4100 | 4.4100 | 6,000 |
Mar 18, 2024 | 4.3320 | 4.3700 | 4.2400 | 4.3200 | 4.3200 | 8,500 |
Mar 15, 2024 | 4.2600 | 4.3500 | 4.1100 | 4.1500 | 4.1500 | 11,900 |
Mar 14, 2024 | 4.5700 | 4.5950 | 4.2000 | 4.3600 | 4.3600 | 9,900 |
Mar 13, 2024 | 5.3900 | 5.3900 | 4.5800 | 4.6400 | 4.6400 | 31,600 |
Mar 12, 2024 | 5.3700 | 5.6930 | 5.2100 | 5.4700 | 5.4700 | 17,500 |
Mar 11, 2024 | 5.4000 | 5.6630 | 5.2800 | 5.3200 | 5.3200 | 9,200 |
Mar 08, 2024 | 5.6000 | 5.7360 | 5.3200 | 5.5100 | 5.5100 | 26,400 |
Mar 07, 2024 | 5.5200 | 5.6600 | 5.2500 | 5.3500 | 5.3500 | 29,800 |
Mar 06, 2024 | 4.5600 | 5.7100 | 4.2500 | 5.4300 | 5.4300 | 76,900 |
Mar 05, 2024 | 4.4020 | 4.6900 | 4.3500 | 4.6000 | 4.6000 | 9,200 |
Mar 04, 2024 | 4.4300 | 4.5100 | 4.2690 | 4.4700 | 4.4700 | 6,300 |
Mar 01, 2024 | 4.4550 | 4.6200 | 4.2900 | 4.5000 | 4.5000 | 19,800 |
Feb 29, 2024 | 4.3500 | 4.6000 | 4.3400 | 4.4500 | 4.4500 | 3,500 |
Feb 28, 2024 | 4.0300 | 4.3500 | 4.0300 | 4.3400 | 4.3400 | 7,200 |
Feb 27, 2024 | 3.9400 | 4.3700 | 3.9400 | 4.1100 | 4.1100 | 10,300 |
Feb 26, 2024 | 3.9800 | 4.1500 | 3.9100 | 3.9400 | 3.9400 | 3,800 |
Feb 23, 2024 | 4.0000 | 4.1810 | 3.9000 | 3.9100 | 3.9100 | 9,900 |
Feb 22, 2024 | 4.0520 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 47,400 |
Feb 21, 2024 | 4.0000 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 11,200 |
Feb 20, 2024 | 4.2000 | 4.2000 | 4.0100 | 4.0900 | 4.0900 | 5,400 |
Feb 16, 2024 | 4.1300 | 4.2800 | 4.1000 | 4.2600 | 4.2600 | 16,900 |
Feb 15, 2024 | 4.1900 | 4.2860 | 4.1700 | 4.2300 | 4.2300 | 11,200 |
Feb 14, 2024 | 4.1680 | 4.2800 | 4.0200 | 4.2600 | 4.2600 | 6,700 |
Feb 13, 2024 | 4.0200 | 4.2430 | 3.9600 | 4.2100 | 4.2100 | 6,300 |
Feb 12, 2024 | 4.4380 | 4.4700 | 4.1800 | 4.1800 | 4.1800 | 10,000 |
Feb 09, 2024 | 4.3100 | 4.4810 | 4.1410 | 4.3500 | 4.3500 | 12,500 |
Feb 08, 2024 | 4.1700 | 4.3500 | 4.0500 | 4.2900 | 4.2900 | 12,200 |
Feb 07, 2024 | 4.2300 | 4.2300 | 4.1100 | 4.1600 | 4.1600 | 9,400 |
Feb 06, 2024 | 4.0600 | 4.3800 | 3.9300 | 4.2460 | 4.2460 | 11,400 |
Feb 05, 2024 | 4.0000 | 4.2200 | 3.9000 | 3.9400 | 3.9400 | 86,000 |
Feb 02, 2024 | 4.2800 | 4.2800 | 3.9500 | 4.0400 | 4.0400 | 10,600 |
Feb 01, 2024 | 4.1500 | 4.4600 | 4.0200 | 4.1000 | 4.1000 | 18,600 |
Jan 31, 2024 | 4.2000 | 4.7000 | 4.1500 | 4.1500 | 4.1500 | 27,900 |
Jan 30, 2024 | 4.1300 | 4.4000 | 4.0000 | 4.2400 | 4.2400 | 56,100 |
Jan 29, 2024 | 4.0900 | 4.5800 | 3.9000 | 4.2300 | 4.2300 | 125,400 |
Jan 26, 2024 | 4.0500 | 4.1730 | 4.0200 | 4.0700 | 4.0700 | 11,900 |
Jan 25, 2024 | 4.1500 | 4.2950 | 4.0600 | 4.1000 | 4.1000 | 17,400 |
Jan 24, 2024 | 4.1680 | 4.3200 | 4.1300 | 4.1600 | 4.1600 | 6,200 |
Jan 23, 2024 | 4.1400 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 9,600 |
Jan 22, 2024 | 4.1800 | 4.2890 | 4.1300 | 4.1300 | 4.1300 | 15,400 |
Jan 19, 2024 | 4.2800 | 4.2900 | 4.1300 | 4.2200 | 4.2200 | 5,900 |
Jan 18, 2024 | 4.2800 | 4.3400 | 4.1800 | 4.1800 | 4.1800 | 4,000 |
Jan 17, 2024 | 4.1700 | 4.4000 | 4.1700 | 4.2900 | 4.2900 | 9,800 |
Jan 16, 2024 | 4.2300 | 4.4710 | 4.2100 | 4.2800 | 4.2800 | 11,800 |
Jan 12, 2024 | 4.2100 | 4.4790 | 4.2100 | 4.3200 | 4.3200 | 12,200 |
Jan 11, 2024 | 4.3000 | 4.5540 | 4.1900 | 4.2100 | 4.2100 | 6,800 |
Jan 10, 2024 | 4.3900 | 4.4710 | 4.2100 | 4.3800 | 4.3800 | 10,300 |
Jan 09, 2024 | 4.4900 | 4.5200 | 4.3700 | 4.3700 | 4.3700 | 7,000 |
Jan 08, 2024 | 4.4000 | 4.7330 | 4.4000 | 4.6100 | 4.6100 | 6,400 |
Jan 05, 2024 | 4.6830 | 4.6830 | 4.3500 | 4.4200 | 4.4200 | 23,900 |
Jan 04, 2024 | 4.6200 | 4.7000 | 4.5060 | 4.6500 | 4.6500 | 14,400 |
Jan 03, 2024 | 4.5600 | 4.6800 | 4.3670 | 4.5600 | 4.5600 | 8,700 |
Jan 02, 2024 | 4.6200 | 4.8400 | 4.5500 | 4.6700 | 4.6700 | 15,500 |
Dec 29, 2023 | 4.4700 | 4.7200 | 4.4420 | 4.6300 | 4.6300 | 15,500 |
Dec 28, 2023 | 4.7400 | 4.7500 | 4.4700 | 4.5600 | 4.5600 | 31,900 |
Dec 27, 2023 | 4.8100 | 4.9900 | 4.6500 | 4.7200 | 4.7200 | 25,000 |
Dec 26, 2023 | 4.7900 | 5.0600 | 4.7700 | 4.8600 | 4.8600 | 14,400 |
Dec 22, 2023 | 4.8000 | 5.0210 | 4.6970 | 4.8900 | 4.8900 | 15,700 |
Dec 21, 2023 | 4.6900 | 4.9700 | 4.5300 | 4.8700 | 4.8700 | 37,100 |
Dec 20, 2023 | 4.2600 | 4.6700 | 4.2350 | 4.5200 | 4.5200 | 20,500 |
Dec 19, 2023 | 4.6900 | 4.9100 | 4.1370 | 4.2300 | 4.2300 | 81,800 |
Dec 18, 2023 | 5.2800 | 5.3150 | 4.7600 | 4.7600 | 4.7600 | 18,800 |
Dec 15, 2023 | 5.5500 | 5.5840 | 5.2000 | 5.3500 | 5.3500 | 15,900 |
Dec 14, 2023 | 5.4400 | 5.5400 | 5.2500 | 5.4100 | 5.4100 | 21,800 |
Dec 13, 2023 | 4.8500 | 5.3100 | 4.7000 | 5.3100 | 5.3100 | 15,200 |
Dec 12, 2023 | 5.2800 | 5.7000 | 4.7100 | 4.7300 | 4.7300 | 48,300 |
Dec 11, 2023 | 5.2500 | 5.6900 | 5.2500 | 5.3700 | 5.3700 | 12,500 |
Dec 08, 2023 | 5.3700 | 5.6480 | 5.2800 | 5.2800 | 5.2800 | 14,500 |
Dec 07, 2023 | 5.6000 | 6.0300 | 5.3800 | 5.4800 | 5.4800 | 24,600 |
Dec 06, 2023 | 5.4900 | 5.9900 | 5.4100 | 5.5900 | 5.5900 | 12,200 |
Dec 05, 2023 | 5.3900 | 5.8300 | 5.3900 | 5.6000 | 5.6000 | 14,600 |
Dec 04, 2023 | 5.8500 | 6.1500 | 5.2200 | 5.5200 | 5.5200 | 19,400 |
Dec 01, 2023 | 6.0500 | 6.1900 | 5.5600 | 6.0000 | 6.0000 | 11,000 |
Nov 30, 2023 | 5.9200 | 6.1500 | 5.9200 | 6.1300 | 6.1300 | 9,200 |
Nov 29, 2023 | 5.9500 | 6.0900 | 5.8850 | 6.0000 | 6.0000 | 11,100 |
Nov 28, 2023 | 5.7700 | 6.2070 | 5.7700 | 6.0100 | 6.0100 | 12,000 |
Nov 27, 2023 | 5.9300 | 6.1400 | 5.7300 | 5.8500 | 5.8500 | 13,100 |
Nov 24, 2023 | 5.2900 | 6.2100 | 5.1900 | 6.0600 | 6.0600 | 31,700 |
Nov 22, 2023 | 5.3500 | 5.4500 | 5.2100 | 5.3700 | 5.3700 | 6,300 |
Nov 21, 2023 | 5.3500 | 5.7300 | 5.1100 | 5.1800 | 5.1800 | 11,600 |
Nov 20, 2023 | 5.3500 | 5.6900 | 5.3500 | 5.4500 | 5.4500 | 5,400 |
Nov 17, 2023 | 5.5500 | 5.7670 | 5.2400 | 5.4200 | 5.4200 | 8,100 |
Nov 16, 2023 | 5.9300 | 5.9300 | 5.4430 | 5.5900 | 5.5900 | 8,400 |
Nov 15, 2023 | 5.3700 | 6.0000 | 5.2700 | 5.9200 | 5.9200 | 69,000 |
Nov 14, 2023 | 5.2400 | 5.5000 | 4.9700 | 5.3800 | 5.3800 | 19,500 |
Nov 13, 2023 | 4.9400 | 5.1500 | 4.8500 | 5.1100 | 5.1100 | 10,600 |
Nov 10, 2023 | 4.8000 | 4.9600 | 4.8000 | 4.8700 | 4.8700 | 6,000 |
Nov 09, 2023 | 5.1600 | 5.2350 | 4.6630 | 4.8000 | 4.8000 | 22,700 |
Nov 08, 2023 | 5.0500 | 5.4100 | 4.9000 | 5.1900 | 5.1900 | 48,700 |
Nov 07, 2023 | 4.7500 | 5.0800 | 4.5000 | 4.8700 | 4.8700 | 19,300 |
Nov 06, 2023 | 4.6600 | 4.7900 | 4.4800 | 4.7300 | 4.7300 | 8,500 |
Nov 03, 2023 | 4.3100 | 4.8800 | 4.3100 | 4.6500 | 4.6500 | 6,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |