Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 4.8600 | 5.0600 | 4.8600 | 4.9300 | 4.9300 | 64,600 |
Mar 26, 2024 | 4.8200 | 4.9000 | 4.7700 | 4.8500 | 4.8500 | 67,600 |
Mar 25, 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8100 | 4.8100 | 27,200 |
Mar 22, 2024 | 4.9300 | 4.9450 | 4.7900 | 4.8100 | 4.8100 | 59,800 |
Mar 21, 2024 | 4.9900 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 63,100 |
Mar 20, 2024 | 4.8700 | 5.0800 | 4.8440 | 4.9900 | 4.9900 | 75,200 |
Mar 19, 2024 | 4.7290 | 4.9600 | 4.7290 | 4.8700 | 4.8700 | 83,100 |
Mar 18, 2024 | 4.7300 | 4.8200 | 4.6500 | 4.7600 | 4.7600 | 54,400 |
Mar 15, 2024 | 4.5300 | 4.7300 | 4.5300 | 4.6900 | 4.6900 | 156,200 |
Mar 14, 2024 | 4.6100 | 4.6400 | 4.5330 | 4.5700 | 4.5700 | 46,000 |
Mar 13, 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5900 | 4.5900 | 35,000 |
Mar 12, 2024 | 4.4800 | 4.6400 | 4.4190 | 4.6100 | 4.6100 | 82,200 |
Mar 11, 2024 | 4.4200 | 4.5500 | 4.3100 | 4.4700 | 4.4700 | 260,800 |
Mar 08, 2024 | 4.4300 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 88,000 |
Mar 07, 2024 | 4.4900 | 4.5000 | 4.2050 | 4.4400 | 4.4400 | 112,900 |
Mar 06, 2024 | 4.4400 | 4.5100 | 4.2400 | 4.4000 | 4.4000 | 133,400 |
Mar 05, 2024 | 4.5700 | 4.6300 | 4.4000 | 4.4200 | 4.4200 | 96,800 |
Mar 04, 2024 | 4.6300 | 4.6800 | 4.5500 | 4.5700 | 4.5700 | 66,600 |
Mar 01, 2024 | 4.7400 | 4.8090 | 4.5900 | 4.6300 | 4.6300 | 55,400 |
Feb 29, 2024 | 4.8400 | 4.8550 | 4.7300 | 4.7600 | 4.7600 | 50,100 |
Feb 28, 2024 | 4.7700 | 4.8400 | 4.7510 | 4.8000 | 4.8000 | 51,100 |
Feb 27, 2024 | 4.7700 | 4.8900 | 4.7000 | 4.8000 | 4.8000 | 44,100 |
Feb 26, 2024 | 4.5700 | 4.8700 | 4.5100 | 4.7700 | 4.7700 | 82,200 |
Feb 23, 2024 | 4.5500 | 4.5880 | 4.5000 | 4.5400 | 4.5400 | 40,700 |
Feb 22, 2024 | 4.7700 | 4.8020 | 4.4900 | 4.5200 | 4.5200 | 80,000 |
Feb 21, 2024 | 4.8400 | 4.8600 | 4.7600 | 4.7800 | 4.7800 | 53,000 |
Feb 20, 2024 | 4.9500 | 4.9950 | 4.8000 | 4.8400 | 4.8400 | 73,600 |
Feb 16, 2024 | 4.9800 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 116,700 |
Feb 15, 2024 | 5.0300 | 5.0600 | 4.9400 | 5.0100 | 5.0100 | 91,300 |
Feb 14, 2024 | 4.9100 | 5.0200 | 4.8600 | 4.9800 | 4.9800 | 53,600 |
Feb 13, 2024 | 4.8700 | 4.9700 | 4.7900 | 4.8600 | 4.8600 | 68,600 |
Feb 12, 2024 | 4.8800 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 52,900 |
Feb 09, 2024 | 4.9300 | 5.0540 | 4.8540 | 4.8900 | 4.8900 | 79,900 |
Feb 08, 2024 | 4.8100 | 4.9400 | 4.7800 | 4.9300 | 4.9300 | 59,200 |
Feb 07, 2024 | 4.9100 | 5.0000 | 4.7600 | 4.7700 | 4.7700 | 60,600 |
Feb 06, 2024 | 4.8900 | 5.0000 | 4.8130 | 4.9000 | 4.9000 | 38,100 |
Feb 05, 2024 | 4.8700 | 4.9300 | 4.8150 | 4.9000 | 4.9000 | 46,200 |
Feb 02, 2024 | 4.9800 | 5.0300 | 4.8700 | 4.9000 | 4.9000 | 66,900 |
Feb 01, 2024 | 4.9200 | 5.0600 | 4.8300 | 5.0100 | 5.0100 | 49,300 |
Jan 31, 2024 | 4.9600 | 5.0350 | 4.8800 | 4.8800 | 4.8800 | 33,600 |
Jan 30, 2024 | 4.9500 | 4.9600 | 4.8400 | 4.9500 | 4.9500 | 53,700 |
Jan 29, 2024 | 4.8900 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 57,100 |
Jan 26, 2024 | 4.9300 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 18,900 |
Jan 25, 2024 | 4.9200 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 45,500 |
Jan 24, 2024 | 5.1000 | 5.1000 | 4.8100 | 4.8900 | 4.8900 | 53,000 |
Jan 23, 2024 | 5.1000 | 5.1250 | 5.0050 | 5.0200 | 5.0200 | 23,700 |
Jan 22, 2024 | 4.9500 | 5.0500 | 4.8290 | 5.0500 | 5.0500 | 61,700 |
Jan 19, 2024 | 5.0800 | 5.0900 | 4.8200 | 4.9300 | 4.9300 | 187,800 |
Jan 18, 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0700 | 5.0700 | 19,700 |
Jan 17, 2024 | 5.0200 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 67,300 |
Jan 16, 2024 | 5.1100 | 5.1460 | 5.0000 | 5.0800 | 5.0800 | 59,600 |
Jan 12, 2024 | 5.3800 | 5.3800 | 5.1160 | 5.2300 | 5.2300 | 20,700 |
Jan 11, 2024 | 5.1900 | 5.3200 | 5.1200 | 5.3000 | 5.3000 | 34,800 |
Jan 10, 2024 | 5.1500 | 5.3100 | 5.0780 | 5.2400 | 5.2400 | 34,000 |
Jan 09, 2024 | 5.1500 | 5.2600 | 5.0600 | 5.1600 | 5.1600 | 35,000 |
Jan 08, 2024 | 5.2500 | 5.3100 | 5.1700 | 5.1900 | 5.1900 | 25,800 |
Jan 05, 2024 | 5.2500 | 5.3000 | 5.1800 | 5.2400 | 5.2400 | 124,100 |
Jan 04, 2024 | 5.3400 | 5.3400 | 5.2200 | 5.2300 | 5.2300 | 25,000 |
Jan 03, 2024 | 5.4100 | 5.4100 | 5.2600 | 5.3100 | 5.3100 | 63,800 |
Jan 02, 2024 | 5.4000 | 5.4970 | 5.3350 | 5.4200 | 5.4200 | 53,800 |
Dec 29, 2023 | 5.5200 | 5.6480 | 5.3700 | 5.3800 | 5.3800 | 48,800 |
Dec 28, 2023 | 5.7000 | 5.7690 | 5.5300 | 5.5700 | 5.5700 | 40,100 |
Dec 27, 2023 | 5.6300 | 5.8150 | 5.5100 | 5.7300 | 5.7300 | 62,200 |
Dec 26, 2023 | 5.5300 | 5.7400 | 5.2500 | 5.6300 | 5.6300 | 78,800 |
Dec 22, 2023 | 5.5200 | 5.6000 | 5.3900 | 5.5400 | 5.5400 | 76,600 |
Dec 21, 2023 | 5.3400 | 5.5700 | 5.3400 | 5.5200 | 5.5200 | 64,500 |
Dec 20, 2023 | 5.2400 | 5.4400 | 5.2400 | 5.3200 | 5.3200 | 43,900 |
Dec 19, 2023 | 5.0500 | 5.2900 | 5.0500 | 5.2200 | 5.2200 | 197,000 |
Dec 18, 2023 | 5.1600 | 5.1600 | 5.0300 | 5.0400 | 5.0400 | 76,000 |
Dec 15, 2023 | 5.1400 | 5.2300 | 5.0500 | 5.1700 | 5.1700 | 144,800 |
Dec 14, 2023 | 5.0000 | 5.2100 | 4.9500 | 5.0900 | 5.0900 | 163,800 |
Dec 13, 2023 | 4.8700 | 5.0200 | 4.7500 | 4.9200 | 4.9200 | 140,300 |
Dec 12, 2023 | 4.8600 | 4.9200 | 4.7800 | 4.8500 | 4.8500 | 51,900 |
Dec 11, 2023 | 5.0000 | 5.0440 | 4.7900 | 4.9000 | 4.9000 | 157,700 |
Dec 08, 2023 | 5.0500 | 5.1000 | 4.9300 | 4.9900 | 4.9900 | 65,800 |
Dec 07, 2023 | 4.9900 | 5.0900 | 4.8700 | 5.0700 | 5.0700 | 87,400 |
Dec 06, 2023 | 5.0700 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 72,700 |
Dec 05, 2023 | 5.0100 | 5.1300 | 4.8700 | 5.0700 | 5.0700 | 128,400 |
Dec 04, 2023 | 5.2000 | 5.2900 | 4.9900 | 5.0200 | 5.0200 | 168,300 |
Dec 01, 2023 | 4.9500 | 5.2600 | 4.9500 | 5.2400 | 5.2400 | 140,700 |
Nov 30, 2023 | 4.8500 | 5.1100 | 4.8500 | 5.0100 | 5.0100 | 235,900 |
Nov 29, 2023 | 5.2900 | 5.3900 | 5.1000 | 5.1400 | 5.1400 | 124,700 |
Nov 28, 2023 | 5.2000 | 5.4400 | 4.8750 | 5.2700 | 5.2700 | 247,300 |
Nov 27, 2023 | 5.3200 | 5.4700 | 4.9900 | 5.1800 | 5.1800 | 335,700 |
Nov 24, 2023 | 5.2800 | 5.4200 | 5.2800 | 5.3100 | 5.3100 | 55,000 |
Nov 22, 2023 | 5.1500 | 5.3000 | 5.1500 | 5.2400 | 5.2400 | 30,500 |
Nov 21, 2023 | 5.2300 | 5.2500 | 5.0500 | 5.1500 | 5.1500 | 65,400 |
Nov 20, 2023 | 5.3100 | 5.3900 | 5.2100 | 5.2600 | 5.2600 | 65,500 |
Nov 17, 2023 | 5.2400 | 5.3500 | 5.1200 | 5.3400 | 5.3400 | 77,600 |
Nov 16, 2023 | 5.0000 | 5.2100 | 4.9320 | 5.1800 | 5.1800 | 77,600 |
Nov 15, 2023 | 5.2600 | 5.2600 | 4.8500 | 5.0100 | 5.0100 | 404,400 |
Nov 14, 2023 | 5.1800 | 5.3400 | 5.1640 | 5.2100 | 5.2100 | 81,400 |
Nov 13, 2023 | 4.9300 | 5.1600 | 4.8430 | 5.0600 | 5.0600 | 32,200 |
Nov 10, 2023 | 4.8600 | 4.9900 | 4.7500 | 4.9300 | 4.9300 | 111,800 |
Nov 09, 2023 | 4.8500 | 4.9600 | 4.8200 | 4.8500 | 4.8500 | 68,000 |
Nov 08, 2023 | 5.0100 | 5.0200 | 4.6500 | 4.8500 | 4.8500 | 534,300 |
Nov 07, 2023 | 4.8900 | 5.0750 | 4.8650 | 5.0000 | 5.0000 | 72,700 |
Nov 06, 2023 | 5.0000 | 5.0300 | 4.7900 | 4.9000 | 4.9000 | 247,400 |
Nov 03, 2023 | 4.9700 | 5.1300 | 4.9550 | 5.0400 | 5.0400 | 396,000 |
Nov 02, 2023 | 4.9400 | 5.0950 | 4.7700 | 4.8700 | 4.8700 | 272,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |