Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 4.3200 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 11,961,800 |
Mar 15, 2024 | 4.5900 | 4.6600 | 4.5100 | 4.5200 | 4.5200 | 7,370,100 |
Mar 14, 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5600 | 4.5600 | 6,143,400 |
Mar 13, 2024 | 4.6100 | 4.8200 | 4.5900 | 4.7500 | 4.7500 | 6,347,300 |
Mar 12, 2024 | 4.4500 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 3,764,200 |
Mar 11, 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5700 | 4.5700 | 5,001,800 |
Mar 08, 2024 | 4.5900 | 4.7200 | 4.5400 | 4.6400 | 4.6400 | 5,538,500 |
Mar 07, 2024 | 4.4100 | 4.5800 | 4.3600 | 4.5600 | 4.5600 | 7,454,500 |
Mar 06, 2024 | 4.1100 | 4.5000 | 4.1000 | 4.4500 | 4.4500 | 13,539,100 |
Mar 05, 2024 | 3.9700 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 12,067,700 |
Mar 04, 2024 | 4.1700 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 5,536,500 |
Mar 01, 2024 | 4.1700 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 4,512,600 |
Feb 29, 2024 | 4.2200 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 4,741,900 |
Feb 28, 2024 | 4.1300 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 4,990,100 |
Feb 27, 2024 | 4.2600 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 3,023,100 |
Feb 26, 2024 | 4.2400 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 3,068,600 |
Feb 23, 2024 | 4.2200 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 4,553,200 |
Feb 22, 2024 | 4.3300 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 3,765,800 |
Feb 21, 2024 | 4.3300 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 5,652,000 |
Feb 20, 2024 | 4.5500 | 4.6100 | 4.4800 | 4.6000 | 4.6000 | 5,151,500 |
Feb 16, 2024 | 4.5300 | 4.7000 | 4.5100 | 4.6600 | 4.6600 | 4,249,000 |
Feb 15, 2024 | 4.5500 | 4.6900 | 4.5100 | 4.5500 | 4.5500 | 3,801,400 |
Feb 14, 2024 | 4.2700 | 4.4300 | 4.2600 | 4.4100 | 4.4100 | 5,508,700 |
Feb 13, 2024 | 4.2300 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 5,878,900 |
Feb 12, 2024 | 4.2800 | 4.4300 | 4.2500 | 4.3800 | 4.3800 | 4,114,600 |
Feb 09, 2024 | 4.2400 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 5,738,600 |
Feb 08, 2024 | 4.4000 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 4,200,700 |
Feb 07, 2024 | 4.6000 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 6,150,700 |
Feb 06, 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 2,919,300 |
Feb 05, 2024 | 4.6900 | 4.7200 | 4.5800 | 4.6500 | 4.6500 | 3,021,000 |
Feb 02, 2024 | 4.8800 | 4.9300 | 4.7500 | 4.8300 | 4.8300 | 4,404,800 |
Feb 01, 2024 | 4.8900 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 3,957,600 |
Jan 31, 2024 | 4.8800 | 5.0600 | 4.8200 | 4.8400 | 4.8400 | 4,198,400 |
Jan 30, 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8300 | 4.8300 | 3,156,900 |
Jan 29, 2024 | 4.8700 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 3,284,400 |
Jan 26, 2024 | 4.8500 | 4.9300 | 4.7900 | 4.8400 | 4.8400 | 3,922,400 |
Jan 25, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7700 | 4.7700 | 3,988,300 |
Jan 24, 2024 | 4.8800 | 4.9100 | 4.6700 | 4.7000 | 4.7000 | 6,145,300 |
Jan 23, 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6700 | 4.6700 | 3,650,800 |
Jan 22, 2024 | 4.3700 | 4.5800 | 4.3500 | 4.4500 | 4.4500 | 5,087,300 |
Jan 19, 2024 | 4.5500 | 4.5600 | 4.4200 | 4.4900 | 4.4900 | 3,621,800 |
Jan 18, 2024 | 4.5200 | 4.6900 | 4.4700 | 4.5800 | 4.5800 | 5,347,400 |
Jan 17, 2024 | 4.5400 | 4.5600 | 4.4400 | 4.5000 | 4.5000 | 6,659,300 |
Jan 16, 2024 | 4.9900 | 4.9900 | 4.7600 | 4.7700 | 4.7700 | 6,264,400 |
Jan 12, 2024 | 5.0100 | 5.4200 | 5.0100 | 5.1400 | 5.1400 | 7,866,400 |
Jan 11, 2024 | 5.0000 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 5,524,700 |
Jan 10, 2024 | 5.0300 | 5.1100 | 4.9400 | 5.1000 | 5.1000 | 4,911,400 |
Jan 09, 2024 | 5.1500 | 5.1800 | 5.0300 | 5.0600 | 5.0600 | 3,637,100 |
Jan 08, 2024 | 5.0400 | 5.1600 | 4.9800 | 5.1500 | 5.1500 | 4,296,100 |
Jan 05, 2024 | 5.1100 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 4,357,500 |
Jan 04, 2024 | 5.0400 | 5.1800 | 5.0400 | 5.1300 | 5.1300 | 4,030,600 |
Jan 03, 2024 | 5.1300 | 5.2300 | 5.0300 | 5.1400 | 5.1400 | 5,077,600 |
Jan 02, 2024 | 5.3600 | 5.4800 | 5.3000 | 5.3100 | 5.3100 | 3,426,100 |
Dec 29, 2023 | 5.4900 | 5.5300 | 5.3900 | 5.4300 | 5.4300 | 5,214,600 |
Dec 28, 2023 | 5.5800 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 4,661,200 |
Dec 27, 2023 | 5.7000 | 5.7700 | 5.6800 | 5.7100 | 5.7100 | 3,194,100 |
Dec 26, 2023 | 5.6800 | 5.6800 | 5.5300 | 5.5800 | 5.5800 | 2,256,300 |
Dec 22, 2023 | 5.6200 | 5.8200 | 5.6000 | 5.6200 | 5.6200 | 5,025,200 |
Dec 21, 2023 | 5.5400 | 5.6200 | 5.4900 | 5.5400 | 5.5400 | 3,953,700 |
Dec 20, 2023 | 5.5500 | 5.6100 | 5.3400 | 5.3500 | 5.3500 | 5,467,600 |
Dec 19, 2023 | 5.3600 | 5.6500 | 5.3500 | 5.5500 | 5.5500 | 6,896,100 |
Dec 18, 2023 | 5.2700 | 5.3100 | 5.1500 | 5.2500 | 5.2500 | 3,789,600 |
Dec 15, 2023 | 5.2000 | 5.2600 | 5.0400 | 5.2300 | 5.2300 | 8,348,900 |
Dec 14, 2023 | 5.0800 | 5.2500 | 5.0700 | 5.1800 | 5.1800 | 8,407,400 |
Dec 13, 2023 | 4.4100 | 4.7300 | 4.3900 | 4.7300 | 4.7300 | 8,286,800 |
Dec 12, 2023 | 4.6400 | 4.6600 | 4.4100 | 4.4700 | 4.4700 | 8,666,400 |
Dec 11, 2023 | 4.7400 | 4.8300 | 4.7000 | 4.7600 | 4.7600 | 5,270,500 |
Dec 08, 2023 | 4.6100 | 4.8500 | 4.6000 | 4.8300 | 4.8300 | 7,044,100 |
Dec 07, 2023 | 4.6500 | 4.7900 | 4.6100 | 4.7200 | 4.7200 | 5,510,800 |
Dec 06, 2023 | 4.5400 | 4.7000 | 4.5200 | 4.6000 | 4.6000 | 6,786,900 |
Dec 05, 2023 | 4.4500 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 4,890,000 |
Dec 04, 2023 | 4.5100 | 4.6500 | 4.4600 | 4.5000 | 4.5000 | 7,866,400 |
Dec 01, 2023 | 4.5000 | 4.6900 | 4.4700 | 4.6600 | 4.6600 | 9,123,600 |
Nov 30, 2023 | 4.4800 | 4.5100 | 4.4100 | 4.4600 | 4.4600 | 4,686,000 |
Nov 29, 2023 | 4.5400 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 7,414,500 |
Nov 28, 2023 | 4.5000 | 4.7300 | 4.4500 | 4.6600 | 4.6600 | 11,427,400 |
Nov 27, 2023 | 4.4200 | 4.4700 | 4.3800 | 4.4600 | 4.4600 | 7,485,500 |
Nov 24, 2023 | 4.3500 | 4.4300 | 4.2700 | 4.3700 | 4.3700 | 10,712,000 |
Nov 22, 2023 | 4.2700 | 4.5600 | 4.2300 | 4.5200 | 4.5200 | 16,838,100 |
Nov 21, 2023 | 4.0000 | 4.3800 | 4.0000 | 4.2700 | 4.2700 | 42,404,600 |
Nov 20, 2023 | 5.1400 | 5.2600 | 5.1100 | 5.2000 | 5.2000 | 2,236,400 |
Nov 17, 2023 | 5.2300 | 5.2900 | 5.1700 | 5.2400 | 5.2400 | 2,485,000 |
Nov 16, 2023 | 5.2000 | 5.3600 | 5.1600 | 5.1600 | 5.1600 | 4,521,600 |
Nov 15, 2023 | 5.3300 | 5.4300 | 5.2600 | 5.2900 | 5.2900 | 3,650,800 |
Nov 14, 2023 | 5.0300 | 5.3900 | 5.0000 | 5.3400 | 5.3400 | 6,412,300 |
Nov 13, 2023 | 4.7300 | 4.8700 | 4.7100 | 4.7800 | 4.7800 | 2,925,200 |
Nov 10, 2023 | 4.7400 | 4.7900 | 4.6400 | 4.7300 | 4.7300 | 4,378,000 |
Nov 09, 2023 | 5.0300 | 5.0700 | 4.9100 | 4.9200 | 4.9200 | 3,160,800 |
Nov 08, 2023 | 5.1500 | 5.2300 | 5.0100 | 5.0100 | 5.0100 | 3,490,600 |
Nov 07, 2023 | 5.2700 | 5.2800 | 5.1300 | 5.2000 | 5.2000 | 3,421,300 |
Nov 06, 2023 | 5.5200 | 5.5500 | 5.3700 | 5.3700 | 5.3700 | 4,180,000 |
Nov 03, 2023 | 5.2000 | 5.5000 | 5.2000 | 5.4300 | 5.4300 | 4,232,400 |
Nov 02, 2023 | 4.9600 | 5.0800 | 4.9400 | 5.0700 | 5.0700 | 4,588,000 |
Nov 01, 2023 | 5.0900 | 5.0900 | 4.8800 | 4.9600 | 4.9600 | 5,436,900 |
Oct 31, 2023 | 5.2000 | 5.2100 | 5.0500 | 5.0800 | 5.0800 | 3,654,900 |
Oct 30, 2023 | 5.2000 | 5.2500 | 5.1000 | 5.1900 | 5.1900 | 2,907,900 |
Oct 27, 2023 | 5.1200 | 5.1700 | 5.0100 | 5.1500 | 5.1500 | 3,734,200 |
Oct 26, 2023 | 4.9200 | 5.1400 | 4.9100 | 5.1000 | 5.1000 | 5,782,700 |
Oct 25, 2023 | 5.0000 | 5.0300 | 4.8600 | 4.8700 | 4.8700 | 9,031,400 |
Oct 24, 2023 | 5.1000 | 5.2100 | 5.0900 | 5.1700 | 5.1700 | 5,118,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |