Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 4.4900 | 4.5100 | 4.2600 | 4.2900 | 4.2900 | 116,900 |
Mar 15, 2024 | 4.4400 | 4.5300 | 4.3700 | 4.4500 | 4.4500 | 133,800 |
Mar 14, 2024 | 4.4700 | 4.4700 | 4.2800 | 4.4100 | 4.4100 | 151,600 |
Mar 13, 2024 | 4.4200 | 4.6500 | 4.3900 | 4.5000 | 4.5000 | 245,100 |
Mar 12, 2024 | 4.5000 | 4.5000 | 4.2500 | 4.4000 | 4.4000 | 248,800 |
Mar 11, 2024 | 4.3500 | 4.5700 | 4.3500 | 4.5100 | 4.5100 | 319,000 |
Mar 08, 2024 | 4.5600 | 4.6100 | 4.4100 | 4.4100 | 4.4100 | 191,900 |
Mar 07, 2024 | 4.5500 | 4.5900 | 4.4700 | 4.5500 | 4.5500 | 161,400 |
Mar 06, 2024 | 4.1700 | 4.5200 | 4.1700 | 4.4800 | 4.4800 | 313,200 |
Mar 05, 2024 | 4.0800 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | 165,300 |
Mar 04, 2024 | 4.1100 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 186,100 |
Mar 01, 2024 | 3.6900 | 4.0250 | 3.5900 | 4.0200 | 4.0200 | 426,600 |
Feb 29, 2024 | 3.5500 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 335,600 |
Feb 28, 2024 | 3.4900 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 117,000 |
Feb 27, 2024 | 3.4300 | 3.5100 | 3.2900 | 3.4900 | 3.4900 | 254,400 |
Feb 26, 2024 | 3.5200 | 3.5200 | 3.3700 | 3.4100 | 3.4100 | 204,900 |
Feb 23, 2024 | 3.4300 | 3.5500 | 3.3800 | 3.5300 | 3.5300 | 229,300 |
Feb 22, 2024 | 3.5900 | 3.5900 | 3.4000 | 3.4800 | 3.4800 | 145,900 |
Feb 21, 2024 | 3.7100 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 153,100 |
Feb 20, 2024 | 3.8500 | 3.8500 | 3.5800 | 3.7000 | 3.7000 | 190,800 |
Feb 16, 2024 | 3.8000 | 3.8400 | 3.7100 | 3.8200 | 3.8200 | 111,100 |
Feb 15, 2024 | 3.8000 | 3.8900 | 3.7100 | 3.8000 | 3.8000 | 171,500 |
Feb 14, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7100 | 3.7100 | 317,800 |
Feb 13, 2024 | 4.2200 | 4.2200 | 3.9270 | 4.0000 | 4.0000 | 206,800 |
Feb 12, 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2900 | 4.2900 | 57,200 |
Feb 09, 2024 | 4.2900 | 4.3600 | 4.1700 | 4.2100 | 4.2100 | 97,000 |
Feb 08, 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 90,600 |
Feb 07, 2024 | 4.3200 | 4.3600 | 4.2600 | 4.3300 | 4.3300 | 66,800 |
Feb 06, 2024 | 4.5300 | 4.5900 | 4.3700 | 4.3900 | 4.3900 | 72,400 |
Feb 05, 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5600 | 4.5600 | 84,200 |
Feb 02, 2024 | 4.6500 | 4.6500 | 4.4100 | 4.6100 | 4.6100 | 124,200 |
Feb 01, 2024 | 4.6000 | 4.7800 | 4.4400 | 4.7500 | 4.7500 | 108,000 |
Jan 31, 2024 | 4.8400 | 4.9500 | 4.5500 | 4.5600 | 4.5600 | 274,800 |
Jan 30, 2024 | 4.7100 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 250,300 |
Jan 29, 2024 | 4.2100 | 4.7400 | 4.1800 | 4.7000 | 4.7000 | 384,100 |
Jan 26, 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2100 | 4.2100 | 197,800 |
Jan 25, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 188,300 |
Jan 24, 2024 | 4.2500 | 4.3700 | 4.0100 | 4.2200 | 4.2200 | 177,000 |
Jan 23, 2024 | 4.0500 | 4.2300 | 4.0500 | 4.2200 | 4.2200 | 121,500 |
Jan 22, 2024 | 4.0000 | 4.0850 | 3.9850 | 4.0600 | 4.0600 | 107,700 |
Jan 19, 2024 | 4.0500 | 4.0890 | 3.9000 | 4.0700 | 4.0700 | 216,700 |
Jan 18, 2024 | 4.1500 | 4.1500 | 3.9700 | 4.0100 | 4.0100 | 161,300 |
Jan 17, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 217,600 |
Jan 16, 2024 | 4.3200 | 4.3200 | 4.1400 | 4.2100 | 4.2100 | 118,900 |
Jan 12, 2024 | 4.2500 | 4.4400 | 4.2400 | 4.3300 | 4.3300 | 101,100 |
Jan 11, 2024 | 4.1500 | 4.2200 | 4.0300 | 4.1300 | 4.1300 | 194,600 |
Jan 10, 2024 | 4.2200 | 4.2990 | 4.1300 | 4.1900 | 4.1900 | 150,500 |
Jan 09, 2024 | 4.4200 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 109,700 |
Jan 08, 2024 | 4.4000 | 4.4400 | 4.3200 | 4.4100 | 4.4100 | 156,800 |
Jan 05, 2024 | 4.3500 | 4.4400 | 4.2800 | 4.3600 | 4.3600 | 123,500 |
Jan 04, 2024 | 4.5900 | 4.5900 | 4.3500 | 4.3700 | 4.3700 | 192,700 |
Jan 03, 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 183,800 |
Jan 02, 2024 | 4.9500 | 4.9500 | 4.6900 | 4.7500 | 4.7500 | 145,100 |
Dec 29, 2023 | 4.9400 | 5.0200 | 4.8420 | 4.8800 | 4.8800 | 153,000 |
Dec 28, 2023 | 5.1600 | 5.2000 | 4.9800 | 5.0100 | 5.0100 | 171,600 |
Dec 27, 2023 | 5.2000 | 5.2000 | 5.0200 | 5.1600 | 5.1600 | 167,400 |
Dec 26, 2023 | 4.9500 | 5.1800 | 4.9500 | 5.1700 | 5.1700 | 88,700 |
Dec 22, 2023 | 5.0900 | 5.2000 | 4.9000 | 4.9200 | 4.9200 | 141,600 |
Dec 21, 2023 | 4.9500 | 4.9500 | 4.8100 | 4.9400 | 4.9400 | 187,900 |
Dec 20, 2023 | 4.9400 | 5.0200 | 4.8000 | 4.8200 | 4.8200 | 160,500 |
Dec 19, 2023 | 4.6600 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 282,300 |
Dec 18, 2023 | 4.6350 | 4.7500 | 4.4600 | 4.5400 | 4.5400 | 288,400 |
Dec 15, 2023 | 4.5200 | 4.5200 | 4.3000 | 4.4600 | 4.4600 | 234,600 |
Dec 14, 2023 | 4.5900 | 4.6800 | 4.4400 | 4.4900 | 4.4900 | 614,100 |
Dec 13, 2023 | 4.0500 | 4.4830 | 3.9000 | 4.4300 | 4.4300 | 1,283,800 |
Dec 12, 2023 | 3.8400 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 138,500 |
Dec 11, 2023 | 3.9900 | 3.9900 | 3.7400 | 3.9200 | 3.9200 | 252,700 |
Dec 08, 2023 | 4.0000 | 4.0100 | 3.8900 | 4.0000 | 4.0000 | 216,100 |
Dec 07, 2023 | 4.2800 | 4.3300 | 4.0210 | 4.0500 | 4.0500 | 178,500 |
Dec 06, 2023 | 4.2300 | 4.4300 | 4.2230 | 4.2900 | 4.2900 | 148,900 |
Dec 05, 2023 | 4.2800 | 4.4200 | 4.2500 | 4.2500 | 4.2500 | 110,200 |
Dec 04, 2023 | 4.4900 | 4.4900 | 4.3500 | 4.3900 | 4.3900 | 185,200 |
Dec 01, 2023 | 4.5500 | 4.6100 | 4.4100 | 4.5300 | 4.5300 | 160,600 |
Nov 30, 2023 | 4.5200 | 4.5500 | 4.3300 | 4.5000 | 4.5000 | 246,500 |
Nov 29, 2023 | 4.6800 | 4.7800 | 4.4800 | 4.5100 | 4.5100 | 187,500 |
Nov 28, 2023 | 4.6700 | 4.6700 | 4.5000 | 4.6200 | 4.6200 | 124,600 |
Nov 27, 2023 | 4.5000 | 4.6800 | 4.4900 | 4.6000 | 4.6000 | 254,800 |
Nov 24, 2023 | 4.2000 | 4.4600 | 4.2000 | 4.4600 | 4.4600 | 48,100 |
Nov 22, 2023 | 4.1100 | 4.2700 | 4.1100 | 4.2400 | 4.2400 | 40,700 |
Nov 21, 2023 | 3.9900 | 4.2300 | 3.9900 | 4.1000 | 4.1000 | 106,400 |
Nov 20, 2023 | 3.8800 | 4.0180 | 3.8500 | 3.9500 | 3.9500 | 97,900 |
Nov 17, 2023 | 4.0600 | 4.1100 | 3.9300 | 3.9500 | 3.9500 | 117,200 |
Nov 16, 2023 | 3.7600 | 4.0100 | 3.6700 | 3.9900 | 3.9900 | 147,700 |
Nov 15, 2023 | 3.9400 | 3.9400 | 3.6600 | 3.7100 | 3.7100 | 226,300 |
Nov 14, 2023 | 3.4700 | 3.6800 | 3.4200 | 3.6700 | 3.6700 | 228,500 |
Nov 13, 2023 | 3.4000 | 3.4700 | 3.3300 | 3.4600 | 3.4600 | 141,400 |
Nov 10, 2023 | 3.3500 | 3.3800 | 3.2300 | 3.3600 | 3.3600 | 80,800 |
Nov 09, 2023 | 3.4100 | 3.5400 | 3.3500 | 3.4000 | 3.4000 | 66,500 |
Nov 08, 2023 | 3.3000 | 3.4700 | 3.2500 | 3.4200 | 3.4200 | 157,700 |
Nov 07, 2023 | 3.1600 | 3.3500 | 3.0450 | 3.3200 | 3.3200 | 183,800 |
Nov 06, 2023 | 3.3400 | 3.4450 | 3.2300 | 3.2400 | 3.2400 | 160,100 |
Nov 03, 2023 | 3.3700 | 3.4700 | 3.2800 | 3.3800 | 3.3800 | 320,700 |
Nov 02, 2023 | 3.4200 | 3.5700 | 3.3400 | 3.3800 | 3.3800 | 171,200 |
Nov 01, 2023 | 3.5600 | 3.6300 | 3.4100 | 3.4400 | 3.4400 | 156,600 |
Oct 31, 2023 | 3.7600 | 3.7700 | 3.5900 | 3.6100 | 3.6100 | 109,500 |
Oct 30, 2023 | 4.0000 | 4.0000 | 3.7700 | 3.8000 | 3.8000 | 58,100 |
Oct 27, 2023 | 3.7200 | 3.9000 | 3.6300 | 3.8500 | 3.8500 | 86,100 |
Oct 26, 2023 | 3.7600 | 3.7900 | 3.5900 | 3.7800 | 3.7800 | 182,800 |
Oct 25, 2023 | 4.0800 | 4.1400 | 3.7410 | 3.7600 | 3.7600 | 200,700 |
Oct 24, 2023 | 4.3200 | 4.3200 | 4.0700 | 4.1000 | 4.1000 | 174,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |