Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.7000 | 4.9600 | 4.7000 | 4.7200 | 4.7200 | 8,681 |
Mar 27, 2024 | 4.7600 | 4.8800 | 4.6700 | 4.7200 | 4.7200 | 20,000 |
Mar 26, 2024 | 4.7300 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 3,100 |
Mar 25, 2024 | 4.8500 | 4.9700 | 4.7500 | 4.7500 | 4.7500 | 8,400 |
Mar 22, 2024 | 4.9300 | 4.9300 | 4.7300 | 4.8300 | 4.8300 | 12,400 |
Mar 21, 2024 | 4.7200 | 4.9400 | 4.6800 | 4.7600 | 4.7600 | 28,000 |
Mar 20, 2024 | 4.7700 | 4.9300 | 4.5800 | 4.7100 | 4.7100 | 51,000 |
Mar 19, 2024 | 4.8400 | 5.0200 | 4.6500 | 4.6600 | 4.6600 | 12,400 |
Mar 18, 2024 | 4.8900 | 5.0800 | 4.6700 | 4.7300 | 4.7300 | 94,700 |
Mar 15, 2024 | 4.8500 | 5.0500 | 4.8200 | 4.9000 | 4.9000 | 64,500 |
Mar 14, 2024 | 4.9500 | 5.1600 | 4.7800 | 4.8800 | 4.8800 | 24,200 |
Mar 13, 2024 | 5.1600 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 3,800 |
Mar 12, 2024 | 5.0400 | 5.1500 | 4.9100 | 4.9800 | 4.9800 | 8,900 |
Mar 11, 2024 | 4.9000 | 4.9900 | 4.8300 | 4.9600 | 4.9600 | 11,400 |
Mar 08, 2024 | 4.6300 | 4.7800 | 4.5800 | 4.7700 | 4.7700 | 107,500 |
Mar 07, 2024 | 4.5200 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 18,300 |
Mar 06, 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5300 | 4.5300 | 10,600 |
Mar 05, 2024 | 4.5200 | 4.6900 | 4.4100 | 4.5700 | 4.5700 | 28,100 |
Mar 04, 2024 | 4.7300 | 4.7500 | 4.3900 | 4.5500 | 4.5500 | 25,100 |
Mar 01, 2024 | 4.6900 | 4.7400 | 4.5500 | 4.6200 | 4.6200 | 29,900 |
Feb 29, 2024 | 4.6500 | 4.7800 | 4.5800 | 4.6900 | 4.6900 | 16,600 |
Feb 28, 2024 | 4.7900 | 4.7900 | 4.6000 | 4.6200 | 4.6200 | 19,100 |
Feb 27, 2024 | 4.7600 | 4.9400 | 4.6600 | 4.7400 | 4.7400 | 79,200 |
Feb 26, 2024 | 4.8400 | 5.0000 | 4.7200 | 4.8300 | 4.8300 | 10,000 |
Feb 23, 2024 | 4.8000 | 4.9700 | 4.7100 | 4.8300 | 4.8300 | 33,800 |
Feb 22, 2024 | 4.7500 | 4.8000 | 4.6500 | 4.7800 | 4.7800 | 19,500 |
Feb 21, 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6600 | 4.6600 | 32,400 |
Feb 20, 2024 | 5.0500 | 5.0500 | 4.7400 | 4.7400 | 4.7400 | 24,000 |
Feb 16, 2024 | 4.8700 | 4.9200 | 4.7900 | 4.8700 | 4.8700 | 7,800 |
Feb 15, 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8700 | 4.8700 | 4,400 |
Feb 14, 2024 | 4.8200 | 4.8900 | 4.8200 | 4.8600 | 4.8600 | 13,000 |
Feb 13, 2024 | 4.9100 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 17,500 |
Feb 12, 2024 | 4.8800 | 5.0300 | 4.8800 | 4.8800 | 4.8800 | 9,900 |
Feb 09, 2024 | 4.9400 | 4.9500 | 4.8100 | 4.8900 | 4.8900 | 8,200 |
Feb 08, 2024 | 4.9300 | 5.0200 | 4.8400 | 4.8900 | 4.8900 | 19,800 |
Feb 07, 2024 | 4.9700 | 5.0400 | 4.9000 | 4.9100 | 4.9100 | 20,200 |
Feb 06, 2024 | 5.1100 | 5.2600 | 4.9700 | 4.9900 | 4.9900 | 23,700 |
Feb 05, 2024 | 5.2800 | 5.3500 | 5.0400 | 5.1500 | 5.1500 | 24,400 |
Feb 02, 2024 | 5.3600 | 5.5000 | 5.2000 | 5.2900 | 5.2900 | 23,900 |
Feb 01, 2024 | 5.7400 | 5.7400 | 5.4100 | 5.4200 | 5.4200 | 23,600 |
Jan 31, 2024 | 5.5900 | 5.7800 | 5.4900 | 5.4900 | 5.4900 | 20,300 |
Jan 30, 2024 | 5.7000 | 5.7300 | 5.5600 | 5.6800 | 5.6800 | 15,900 |
Jan 29, 2024 | 5.7800 | 5.8500 | 5.6700 | 5.7500 | 5.7500 | 20,200 |
Jan 26, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 19,200 |
Jan 25, 2024 | 5.8000 | 5.8600 | 5.8000 | 5.8300 | 5.8300 | 16,900 |
Jan 24, 2024 | 5.9000 | 5.9600 | 5.7700 | 5.8000 | 5.8000 | 15,100 |
Jan 23, 2024 | 5.8400 | 5.8800 | 5.8000 | 5.8000 | 5.8000 | 46,500 |
Jan 22, 2024 | 5.8500 | 5.9000 | 5.8000 | 5.8500 | 5.8500 | 23,400 |
Jan 19, 2024 | 5.8000 | 5.8900 | 5.7400 | 5.8500 | 5.8500 | 21,800 |
Jan 18, 2024 | 5.8000 | 5.9800 | 5.7600 | 5.8400 | 5.8400 | 41,800 |
Jan 17, 2024 | 5.8000 | 5.8700 | 5.8000 | 5.8200 | 5.8200 | 26,800 |
Jan 16, 2024 | 5.9100 | 5.9500 | 5.8000 | 5.8500 | 5.8500 | 64,600 |
Jan 12, 2024 | 5.9100 | 6.0100 | 5.8400 | 5.9100 | 5.9100 | 16,500 |
Jan 11, 2024 | 5.9500 | 6.1600 | 5.8300 | 5.8700 | 5.8700 | 22,900 |
Jan 10, 2024 | 5.9400 | 5.9700 | 5.8400 | 5.9300 | 5.9300 | 20,200 |
Jan 09, 2024 | 6.0800 | 6.0800 | 5.9600 | 5.9600 | 5.9600 | 9,500 |
Jan 08, 2024 | 6.0800 | 6.2200 | 6.0400 | 6.0500 | 6.0500 | 10,100 |
Jan 05, 2024 | 6.1300 | 6.3700 | 6.1100 | 6.1600 | 6.1600 | 24,300 |
Jan 04, 2024 | 6.3100 | 6.3700 | 6.1100 | 6.2000 | 6.2000 | 11,500 |
Jan 04, 2024 | 0.06 Dividend | |||||
Jan 03, 2024 | 6.3300 | 6.4400 | 6.2400 | 6.3000 | 6.2400 | 22,400 |
Jan 02, 2024 | 6.3900 | 6.5100 | 6.3000 | 6.4000 | 6.3390 | 31,000 |
Dec 29, 2023 | 6.4500 | 6.4500 | 6.2800 | 6.4000 | 6.3390 | 69,900 |
Dec 28, 2023 | 6.4000 | 6.4900 | 6.3800 | 6.4300 | 6.3688 | 8,900 |
Dec 27, 2023 | 6.4000 | 6.4500 | 6.3300 | 6.3400 | 6.2796 | 68,700 |
Dec 26, 2023 | 6.2300 | 6.4500 | 6.2300 | 6.4300 | 6.3688 | 10,600 |
Dec 22, 2023 | 6.3800 | 6.4500 | 6.2300 | 6.2400 | 6.1806 | 49,000 |
Dec 21, 2023 | 6.4700 | 6.4700 | 6.3600 | 6.3600 | 6.2994 | 10,300 |
Dec 20, 2023 | 6.3200 | 6.5700 | 6.0500 | 6.4800 | 6.4183 | 33,600 |
Dec 19, 2023 | 6.5500 | 6.5500 | 6.3100 | 6.4000 | 6.3390 | 29,500 |
Dec 18, 2023 | 6.3200 | 6.5500 | 6.2800 | 6.4000 | 6.3390 | 85,500 |
Dec 15, 2023 | 6.3100 | 6.4000 | 6.2200 | 6.4000 | 6.3390 | 28,500 |
Dec 14, 2023 | 6.4400 | 6.5000 | 6.2900 | 6.4000 | 6.3390 | 27,300 |
Dec 13, 2023 | 6.3000 | 6.4300 | 6.2600 | 6.4200 | 6.3589 | 19,800 |
Dec 12, 2023 | 6.3500 | 6.4000 | 6.3500 | 6.3500 | 6.2895 | 17,700 |
Dec 11, 2023 | 6.4000 | 6.5600 | 6.3500 | 6.4500 | 6.3886 | 19,000 |
Dec 08, 2023 | 6.3900 | 6.4500 | 6.3000 | 6.4500 | 6.3886 | 15,100 |
Dec 07, 2023 | 6.2900 | 6.4000 | 6.2500 | 6.3900 | 6.3291 | 19,100 |
Dec 06, 2023 | 6.1200 | 6.3000 | 6.0300 | 6.2900 | 6.2301 | 107,100 |
Dec 05, 2023 | 6.1100 | 6.2000 | 6.0700 | 6.1500 | 6.0914 | 25,000 |
Dec 04, 2023 | 5.9900 | 6.1900 | 5.9900 | 6.1500 | 6.0914 | 31,800 |
Dec 01, 2023 | 5.9300 | 6.1200 | 5.7700 | 6.0500 | 5.9924 | 147,800 |
Nov 30, 2023 | 5.9600 | 6.1600 | 5.8000 | 5.9800 | 5.9230 | 53,100 |
Nov 29, 2023 | 5.9000 | 6.1900 | 5.8700 | 6.0200 | 5.9627 | 72,400 |
Nov 28, 2023 | 5.8200 | 5.9300 | 5.7800 | 5.7900 | 5.7349 | 11,200 |
Nov 27, 2023 | 5.8200 | 6.1400 | 5.7900 | 5.7900 | 5.7349 | 29,600 |
Nov 24, 2023 | 5.8100 | 5.9100 | 5.8100 | 5.8900 | 5.8339 | 3,800 |
Nov 22, 2023 | 5.8900 | 5.8900 | 5.7100 | 5.8500 | 5.7943 | 6,900 |
Nov 21, 2023 | 5.8900 | 5.9600 | 5.7200 | 5.8000 | 5.7448 | 7,200 |
Nov 20, 2023 | 6.1900 | 6.1900 | 5.8000 | 5.8000 | 5.7448 | 5,500 |
Nov 17, 2023 | 5.9300 | 5.9400 | 5.7900 | 5.9400 | 5.8834 | 10,100 |
Nov 16, 2023 | 5.8500 | 5.9500 | 5.7500 | 5.8500 | 5.7943 | 12,500 |
Nov 15, 2023 | 6.0000 | 6.0000 | 5.7700 | 5.8700 | 5.8141 | 9,900 |
Nov 14, 2023 | 6.0600 | 6.1400 | 5.7600 | 5.8000 | 5.7448 | 37,600 |
Nov 13, 2023 | 5.7100 | 5.8400 | 5.7000 | 5.7500 | 5.6952 | 8,100 |
Nov 10, 2023 | 5.7700 | 6.0100 | 5.6500 | 5.7900 | 5.7349 | 10,700 |
Nov 09, 2023 | 5.7700 | 5.9000 | 5.6500 | 5.7400 | 5.6853 | 15,100 |
Nov 08, 2023 | 5.7100 | 5.9500 | 5.5900 | 5.8000 | 5.7448 | 11,300 |
Nov 07, 2023 | 5.7800 | 5.8500 | 5.7200 | 5.7300 | 5.6754 | 15,200 |
Nov 06, 2023 | 5.5900 | 5.8300 | 5.5900 | 5.7300 | 5.6754 | 11,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |