Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.6450 | 4.7200 | 4.5100 | 4.6200 | 4.6200 | 2,655,200 |
Mar 27, 2024 | 4.3500 | 4.7100 | 4.3300 | 4.6100 | 4.6100 | 4,435,000 |
Mar 26, 2024 | 4.1000 | 4.3900 | 4.0550 | 4.3900 | 4.3900 | 3,913,500 |
Mar 25, 2024 | 4.2600 | 4.3100 | 4.0290 | 4.1750 | 4.1750 | 4,125,700 |
Mar 22, 2024 | 4.5600 | 4.5700 | 4.1950 | 4.2500 | 4.2500 | 3,734,400 |
Mar 21, 2024 | 4.4300 | 4.6200 | 4.3900 | 4.5200 | 4.5200 | 5,411,700 |
Mar 20, 2024 | 4.6900 | 4.8550 | 4.6200 | 4.6300 | 4.6300 | 2,304,300 |
Mar 19, 2024 | 5.0300 | 5.2100 | 4.6100 | 4.7400 | 4.7400 | 3,506,700 |
Mar 18, 2024 | 4.6400 | 4.9800 | 4.3980 | 4.8400 | 4.8400 | 2,983,600 |
Mar 15, 2024 | 5.0000 | 5.0750 | 4.7100 | 4.8950 | 4.8950 | 2,440,900 |
Mar 14, 2024 | 4.7200 | 5.0250 | 4.6150 | 4.8700 | 4.8700 | 3,158,700 |
Mar 13, 2024 | 4.5600 | 4.8200 | 4.5300 | 4.5800 | 4.5800 | 2,784,100 |
Mar 12, 2024 | 4.9500 | 5.1800 | 4.4800 | 4.4850 | 4.4850 | 4,022,200 |
Mar 11, 2024 | 5.1900 | 5.4100 | 4.8900 | 5.2250 | 5.2250 | 6,118,100 |
Mar 08, 2024 | 4.2900 | 5.1250 | 4.0700 | 5.0200 | 5.0200 | 8,128,400 |
Mar 07, 2024 | 4.8000 | 4.8600 | 4.5200 | 4.5300 | 4.5300 | 2,082,200 |
Mar 06, 2024 | 5.0600 | 5.1700 | 4.8450 | 4.9600 | 4.9600 | 1,679,600 |
Mar 05, 2024 | 5.4000 | 5.6300 | 5.3000 | 5.3100 | 5.3100 | 1,512,500 |
Mar 04, 2024 | 5.5600 | 5.6000 | 5.0800 | 5.4200 | 5.4200 | 1,580,600 |
Mar 01, 2024 | 6.1600 | 6.2400 | 5.8100 | 5.8200 | 5.8200 | 1,290,700 |
Feb 29, 2024 | 6.3000 | 6.4300 | 6.1550 | 6.3100 | 6.3100 | 1,843,700 |
Feb 28, 2024 | 6.5600 | 6.6200 | 6.3450 | 6.5400 | 6.5400 | 2,132,100 |
Feb 27, 2024 | 6.2700 | 6.6100 | 6.2560 | 6.3600 | 6.3600 | 3,983,400 |
Feb 26, 2024 | 6.2400 | 6.4100 | 6.0700 | 6.2900 | 6.2900 | 3,600,900 |
Feb 23, 2024 | 6.0400 | 6.5600 | 5.7700 | 6.3300 | 6.3300 | 4,093,900 |
Feb 22, 2024 | 7.3800 | 7.6100 | 6.4000 | 6.4000 | 6.4000 | 2,877,300 |
Feb 21, 2024 | 9.4000 | 9.8400 | 9.1510 | 9.5300 | 9.5300 | 3,412,500 |
Feb 20, 2024 | 8.4700 | 9.3700 | 8.4600 | 8.8000 | 8.8000 | 3,030,200 |
Feb 16, 2024 | 7.9400 | 8.3100 | 7.8710 | 8.2600 | 8.2600 | 1,304,400 |
Feb 15, 2024 | 8.0100 | 8.3200 | 7.9900 | 8.2650 | 8.2650 | 698,800 |
Feb 14, 2024 | 8.1400 | 8.4400 | 7.9200 | 7.9900 | 7.9900 | 694,700 |
Feb 13, 2024 | 8.8200 | 8.9900 | 8.1100 | 8.3800 | 8.3800 | 1,681,600 |
Feb 12, 2024 | 8.3000 | 8.6100 | 7.8400 | 8.3800 | 8.3800 | 1,131,800 |
Feb 09, 2024 | 8.8300 | 8.8900 | 8.3800 | 8.3900 | 8.3900 | 424,100 |
Feb 08, 2024 | 8.9500 | 9.0700 | 8.7800 | 9.0300 | 9.0300 | 372,000 |
Feb 07, 2024 | 9.4500 | 9.5900 | 8.8950 | 8.9200 | 8.9200 | 410,400 |
Feb 06, 2024 | 9.0800 | 9.9360 | 9.0400 | 9.4310 | 9.4310 | 1,300,900 |
Feb 05, 2024 | 9.5000 | 9.7800 | 9.1300 | 9.1700 | 9.1700 | 755,400 |
Feb 02, 2024 | 10.9000 | 10.9400 | 9.9900 | 10.1100 | 10.1100 | 132,000 |
Feb 01, 2024 | 11.5500 | 11.7800 | 11.2000 | 11.2500 | 11.2500 | 149,100 |
Jan 31, 2024 | 11.8200 | 12.0600 | 11.5700 | 11.7910 | 11.7910 | 172,800 |
Jan 30, 2024 | 11.2900 | 11.5000 | 11.0800 | 11.3600 | 11.3600 | 196,300 |
Jan 29, 2024 | 11.9400 | 12.0200 | 11.4730 | 11.4730 | 11.4730 | 126,900 |
Jan 26, 2024 | 12.0600 | 12.1780 | 11.7800 | 11.9900 | 11.9900 | 121,600 |
Jan 25, 2024 | 11.5400 | 12.0500 | 11.4100 | 11.7980 | 11.7980 | 45,200 |
Jan 24, 2024 | 12.4500 | 12.4500 | 11.2890 | 11.8500 | 11.8500 | 88,000 |
Jan 23, 2024 | 13.0000 | 13.0000 | 12.4870 | 12.4870 | 12.4870 | 16,600 |
Jan 22, 2024 | 12.4500 | 12.7600 | 12.3400 | 12.5800 | 12.5800 | 74,500 |
Jan 19, 2024 | 13.4400 | 13.6800 | 12.6520 | 12.6520 | 12.6520 | 127,400 |
Jan 18, 2024 | 13.7800 | 14.2650 | 13.5900 | 13.8360 | 13.8360 | 70,300 |
Jan 17, 2024 | 14.2100 | 14.9150 | 14.2100 | 14.3600 | 14.3600 | 28,800 |
Jan 16, 2024 | 14.9700 | 14.9700 | 13.9710 | 14.2100 | 14.2100 | 125,500 |
Jan 12, 2024 | 15.2290 | 15.2900 | 14.9800 | 15.0810 | 15.0810 | 61,300 |
Jan 11, 2024 | 14.9500 | 15.6800 | 14.7810 | 15.0500 | 15.0500 | 98,100 |
Jan 10, 2024 | 15.7300 | 15.7300 | 15.1900 | 15.2900 | 15.2900 | 36,700 |
Jan 09, 2024 | 16.4900 | 16.8400 | 15.3010 | 16.0230 | 16.0230 | 52,900 |
Jan 08, 2024 | 18.6800 | 18.6800 | 16.6090 | 16.6090 | 16.6090 | 37,400 |
Jan 05, 2024 | 19.5380 | 19.5400 | 18.6900 | 19.0250 | 19.0250 | 11,500 |
Jan 04, 2024 | 19.9200 | 20.0100 | 19.5170 | 19.8990 | 19.8990 | 6,700 |
Jan 03, 2024 | 20.1590 | 20.3600 | 19.7700 | 20.2420 | 20.2420 | 14,300 |
Jan 02, 2024 | 18.8900 | 20.1410 | 18.8900 | 19.8490 | 19.8490 | 12,200 |
Dec 29, 2023 | 18.4800 | 19.2800 | 18.4200 | 18.7430 | 18.7430 | 14,200 |
Dec 28, 2023 | 18.7890 | 18.8020 | 18.4500 | 18.7400 | 18.7400 | 25,100 |
Dec 27, 2023 | 18.8100 | 19.0300 | 18.7700 | 18.8000 | 18.8000 | 9,500 |
Dec 26, 2023 | 18.8490 | 18.8970 | 18.5900 | 18.8970 | 18.8970 | 21,700 |
Dec 26, 2023 | 2.174 Dividend | |||||
Dec 22, 2023 | 21.0810 | 21.7000 | 21.0600 | 21.3760 | 19.2020 | 8,800 |
Dec 21, 2023 | 21.2600 | 21.6390 | 21.2580 | 21.2580 | 19.0960 | 7,700 |
Dec 20, 2023 | 20.7500 | 21.9700 | 20.5000 | 21.9230 | 19.6934 | 9,100 |
Dec 19, 2023 | 20.9000 | 21.3200 | 20.7800 | 20.8000 | 18.6846 | 3,500 |
Dec 18, 2023 | 20.6210 | 20.7100 | 20.0900 | 20.2880 | 18.2247 | 42,400 |
Dec 15, 2023 | 21.7600 | 21.7600 | 21.0500 | 21.3800 | 19.2056 | 8,300 |
Dec 14, 2023 | 21.9200 | 22.6500 | 21.8910 | 21.9610 | 19.7275 | 13,200 |
Dec 13, 2023 | 21.7000 | 22.2160 | 21.6730 | 22.2160 | 19.9566 | 12,200 |
Dec 12, 2023 | 23.8000 | 23.8000 | 22.5960 | 22.5960 | 20.2979 | 10,100 |
Dec 11, 2023 | 22.6600 | 24.2600 | 22.6600 | 23.6230 | 21.2205 | 14,300 |
Dec 08, 2023 | 22.9500 | 22.9700 | 22.5500 | 22.7310 | 20.4192 | 14,400 |
Dec 07, 2023 | 24.8700 | 24.8700 | 23.6500 | 23.6500 | 21.2447 | 24,700 |
Dec 06, 2023 | 23.0880 | 24.9300 | 22.9200 | 24.9300 | 22.3945 | 22,400 |
Dec 05, 2023 | 24.8000 | 24.8100 | 23.7600 | 23.7980 | 21.3777 | 28,100 |
Dec 04, 2023 | 24.4100 | 25.3700 | 24.4100 | 24.9100 | 22.3766 | 32,800 |
Dec 01, 2023 | 24.1900 | 24.1900 | 23.1900 | 23.6280 | 21.2250 | 9,400 |
Nov 30, 2023 | 22.5790 | 23.8600 | 22.5790 | 23.6070 | 21.2061 | 13,700 |
Nov 29, 2023 | 22.2100 | 22.4800 | 21.7500 | 22.3350 | 20.0635 | 4,100 |
Nov 28, 2023 | 22.4610 | 22.9200 | 22.3700 | 22.6980 | 20.3895 | 27,000 |
Nov 27, 2023 | 22.7100 | 22.7700 | 22.0810 | 22.2490 | 19.9862 | 8,700 |
Nov 24, 2023 | 21.7000 | 22.5300 | 21.7000 | 22.5110 | 20.2216 | 14,700 |
Nov 22, 2023 | 20.9400 | 22.5840 | 20.5210 | 21.7610 | 19.5478 | 62,800 |
Nov 21, 2023 | 20.5000 | 21.2000 | 20.5000 | 20.7900 | 18.6756 | 29,200 |
Nov 20, 2023 | 21.0700 | 21.5400 | 20.3100 | 20.4370 | 18.3585 | 24,400 |
Nov 17, 2023 | 21.3100 | 21.4900 | 21.0700 | 21.3820 | 19.2074 | 7,900 |
Nov 16, 2023 | 21.8640 | 22.0050 | 21.2100 | 21.2500 | 19.0888 | 14,200 |
Nov 15, 2023 | 21.1370 | 22.2000 | 20.9750 | 21.8070 | 19.5892 | 38,400 |
Nov 14, 2023 | 21.3100 | 21.5800 | 21.0600 | 21.0740 | 18.9307 | 23,600 |
Nov 13, 2023 | 22.3400 | 22.4100 | 21.5900 | 22.0300 | 19.7895 | 18,800 |
Nov 10, 2023 | 23.1900 | 23.2500 | 22.2080 | 22.2600 | 19.9961 | 17,700 |
Nov 09, 2023 | 22.8520 | 23.8300 | 22.5590 | 23.6680 | 21.2609 | 24,900 |
Nov 08, 2023 | 24.3840 | 24.3900 | 23.7870 | 24.0710 | 21.6229 | 6,000 |
Nov 07, 2023 | 25.0700 | 25.1100 | 24.4900 | 24.7190 | 22.2050 | 11,400 |
Nov 06, 2023 | 24.8400 | 25.5000 | 24.8400 | 24.9560 | 22.4179 | 11,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |