Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.7300 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 1,817,200 |
Mar 27, 2024 | 3.6600 | 3.7700 | 3.6300 | 3.7300 | 3.7300 | 1,444,700 |
Mar 26, 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 1,389,200 |
Mar 25, 2024 | 3.6200 | 3.7100 | 3.5900 | 3.5900 | 3.5900 | 910,400 |
Mar 22, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6200 | 3.6200 | 1,218,800 |
Mar 21, 2024 | 3.5800 | 3.8200 | 3.5600 | 3.7400 | 3.7400 | 2,111,100 |
Mar 20, 2024 | 3.4100 | 3.5600 | 3.3900 | 3.5500 | 3.5500 | 3,113,500 |
Mar 19, 2024 | 3.5700 | 3.5800 | 3.3500 | 3.3700 | 3.3700 | 3,550,200 |
Mar 18, 2024 | 3.8600 | 3.9000 | 3.5600 | 3.5700 | 3.5700 | 2,180,500 |
Mar 15, 2024 | 4.1100 | 4.1600 | 3.7500 | 3.8300 | 3.8300 | 6,106,400 |
Mar 14, 2024 | 4.1900 | 4.1900 | 4.0000 | 4.1500 | 4.1500 | 2,157,100 |
Mar 13, 2024 | 4.1100 | 4.2800 | 4.0500 | 4.1900 | 4.1900 | 2,654,100 |
Mar 12, 2024 | 4.1200 | 4.1800 | 3.9800 | 4.1400 | 4.1400 | 3,906,000 |
Mar 11, 2024 | 3.7100 | 4.1900 | 3.7100 | 4.1200 | 4.1200 | 4,485,600 |
Mar 08, 2024 | 3.6800 | 3.7900 | 3.6600 | 3.7200 | 3.7200 | 1,487,600 |
Mar 07, 2024 | 3.6000 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 952,300 |
Mar 06, 2024 | 3.6000 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 921,100 |
Mar 05, 2024 | 3.6000 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 871,700 |
Mar 04, 2024 | 3.7500 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 1,371,600 |
Mar 01, 2024 | 3.8000 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 2,351,000 |
Feb 29, 2024 | 3.6500 | 3.8100 | 3.6500 | 3.8000 | 3.8000 | 2,023,500 |
Feb 28, 2024 | 3.6400 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 839,000 |
Feb 27, 2024 | 3.5500 | 3.7400 | 3.5200 | 3.6800 | 3.6800 | 2,167,000 |
Feb 26, 2024 | 3.4700 | 3.5500 | 3.4500 | 3.5200 | 3.5200 | 1,521,700 |
Feb 23, 2024 | 3.5600 | 3.6000 | 3.4800 | 3.4800 | 3.4800 | 1,835,500 |
Feb 22, 2024 | 3.6900 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 1,375,400 |
Feb 21, 2024 | 3.6200 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 1,123,700 |
Feb 20, 2024 | 3.7700 | 3.7800 | 3.6500 | 3.6600 | 3.6600 | 859,400 |
Feb 16, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 1,328,100 |
Feb 15, 2024 | 3.8200 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 1,044,300 |
Feb 14, 2024 | 3.6900 | 3.8200 | 3.6900 | 3.7800 | 3.7800 | 1,176,300 |
Feb 13, 2024 | 3.6800 | 3.7200 | 3.6100 | 3.6800 | 3.6800 | 1,571,900 |
Feb 12, 2024 | 3.7700 | 3.8700 | 3.7500 | 3.7900 | 3.7900 | 1,379,500 |
Feb 09, 2024 | 3.7500 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 2,237,800 |
Feb 08, 2024 | 3.7000 | 3.8400 | 3.6500 | 3.7500 | 3.7500 | 1,977,100 |
Feb 07, 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 737,300 |
Feb 06, 2024 | 3.6200 | 3.7000 | 3.5900 | 3.7000 | 3.7000 | 830,300 |
Feb 05, 2024 | 3.6000 | 3.6200 | 3.5000 | 3.6100 | 3.6100 | 1,452,800 |
Feb 02, 2024 | 3.7200 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 1,660,300 |
Feb 01, 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 1,500,500 |
Jan 31, 2024 | 3.7900 | 3.8900 | 3.7400 | 3.7700 | 3.7700 | 1,957,600 |
Jan 30, 2024 | 3.9600 | 3.9900 | 3.7900 | 3.8200 | 3.8200 | 3,505,500 |
Jan 29, 2024 | 3.9100 | 4.0000 | 3.8100 | 3.9800 | 3.9800 | 1,637,800 |
Jan 26, 2024 | 4.0100 | 4.0600 | 3.9000 | 3.9200 | 3.9200 | 1,391,200 |
Jan 25, 2024 | 3.9200 | 4.1400 | 3.8500 | 4.0000 | 4.0000 | 4,042,400 |
Jan 24, 2024 | 4.3100 | 4.3800 | 3.8500 | 3.9400 | 3.9400 | 8,469,400 |
Jan 23, 2024 | 4.8500 | 4.8800 | 4.7700 | 4.8000 | 4.8000 | 1,244,700 |
Jan 22, 2024 | 4.6300 | 4.8600 | 4.6300 | 4.8300 | 4.8300 | 2,108,900 |
Jan 19, 2024 | 4.5600 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 10,058,200 |
Jan 18, 2024 | 4.5500 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 725,000 |
Jan 17, 2024 | 4.5200 | 4.5400 | 4.4300 | 4.5400 | 4.5400 | 776,600 |
Jan 16, 2024 | 4.5900 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 1,288,900 |
Jan 15, 2024 | 4.5500 | 4.6300 | 4.5500 | 4.6300 | 4.6300 | 454,200 |
Jan 12, 2024 | 4.5600 | 4.6400 | 4.5400 | 4.5600 | 4.5600 | 1,578,100 |
Jan 11, 2024 | 4.5800 | 4.6100 | 4.4200 | 4.5500 | 4.5500 | 1,700,000 |
Jan 10, 2024 | 4.4000 | 4.6200 | 4.3400 | 4.6000 | 4.6000 | 1,923,300 |
Jan 09, 2024 | 4.3200 | 4.4500 | 4.2800 | 4.4200 | 4.4200 | 1,681,300 |
Jan 08, 2024 | 4.3500 | 4.4100 | 4.2600 | 4.3100 | 4.3100 | 1,407,600 |
Jan 05, 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3500 | 4.3500 | 1,494,400 |
Jan 04, 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 1,936,300 |
Jan 03, 2024 | 4.5200 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 1,586,400 |
Jan 02, 2024 | 4.6900 | 4.6900 | 4.5200 | 4.5800 | 4.5800 | 1,531,100 |
Dec 29, 2023 | 4.6900 | 4.7800 | 4.6800 | 4.7000 | 4.7000 | 1,698,100 |
Dec 28, 2023 | 4.7000 | 4.7700 | 4.6900 | 4.7000 | 4.7000 | 1,377,400 |
Dec 27, 2023 | 4.7400 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 1,042,900 |
Dec 22, 2023 | 4.7500 | 4.8200 | 4.7000 | 4.7400 | 4.7400 | 1,897,600 |
Dec 21, 2023 | 5.1600 | 5.2000 | 4.6800 | 4.7400 | 4.7400 | 5,686,000 |
Dec 20, 2023 | 5.5800 | 5.6900 | 5.4600 | 5.4800 | 5.4800 | 934,800 |
Dec 19, 2023 | 5.6200 | 5.7500 | 5.5700 | 5.6200 | 5.6200 | 948,900 |
Dec 18, 2023 | 5.8300 | 5.8300 | 5.5600 | 5.5600 | 5.5600 | 873,900 |
Dec 15, 2023 | 5.8400 | 5.9300 | 5.7600 | 5.8700 | 5.8700 | 4,735,400 |
Dec 14, 2023 | 5.7800 | 5.8900 | 5.7500 | 5.8300 | 5.8300 | 1,162,500 |
Dec 13, 2023 | 5.5400 | 5.7600 | 5.5100 | 5.7500 | 5.7500 | 818,700 |
Dec 12, 2023 | 5.5500 | 5.6300 | 5.5000 | 5.5500 | 5.5500 | 894,900 |
Dec 11, 2023 | 5.2000 | 5.6600 | 5.1600 | 5.5500 | 5.5500 | 1,343,500 |
Dec 08, 2023 | 5.2900 | 5.6600 | 5.2900 | 5.5900 | 5.5900 | 1,063,700 |
Dec 07, 2023 | 5.3700 | 5.4300 | 5.2800 | 5.3400 | 5.3400 | 573,200 |
Dec 06, 2023 | 5.3900 | 5.4700 | 5.3300 | 5.3600 | 5.3600 | 705,800 |
Dec 05, 2023 | 5.1600 | 5.4200 | 5.1400 | 5.3600 | 5.3600 | 952,200 |
Dec 04, 2023 | 5.1700 | 5.3000 | 5.1000 | 5.2700 | 5.2700 | 879,800 |
Dec 01, 2023 | 4.9600 | 5.1900 | 4.9200 | 5.1800 | 5.1800 | 1,424,400 |
Nov 30, 2023 | 5.1000 | 5.1300 | 4.9700 | 4.9800 | 4.9800 | 1,385,300 |
Nov 29, 2023 | 5.0300 | 5.1200 | 4.9800 | 5.1200 | 5.1200 | 2,267,400 |
Nov 28, 2023 | 5.0500 | 5.0700 | 4.9500 | 4.9800 | 4.9800 | 426,500 |
Nov 27, 2023 | 4.9400 | 5.0700 | 4.9000 | 5.0600 | 5.0600 | 808,200 |
Nov 24, 2023 | 4.9300 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 367,100 |
Nov 23, 2023 | 4.9600 | 4.9900 | 4.9500 | 4.9700 | 4.9700 | 55,600 |
Nov 22, 2023 | 4.9700 | 5.0100 | 4.9300 | 4.9600 | 4.9600 | 394,600 |
Nov 21, 2023 | 5.0400 | 5.0600 | 4.9200 | 4.9300 | 4.9300 | 726,100 |
Nov 20, 2023 | 5.0300 | 5.1400 | 5.0300 | 5.0400 | 5.0400 | 422,100 |
Nov 17, 2023 | 5.0000 | 5.0700 | 4.9200 | 5.0500 | 5.0500 | 701,700 |
Nov 16, 2023 | 5.0100 | 5.0100 | 4.8500 | 4.9600 | 4.9600 | 856,700 |
Nov 15, 2023 | 5.1200 | 5.1800 | 5.0000 | 5.0400 | 5.0400 | 905,200 |
Nov 14, 2023 | 4.9800 | 5.2000 | 4.9800 | 5.1200 | 5.1200 | 1,406,800 |
Nov 13, 2023 | 4.9600 | 4.9600 | 4.8200 | 4.8700 | 4.8700 | 562,200 |
Nov 10, 2023 | 4.9700 | 5.0700 | 4.9100 | 5.0000 | 5.0000 | 799,500 |
Nov 09, 2023 | 5.1600 | 5.2000 | 4.9500 | 4.9700 | 4.9700 | 859,000 |
Nov 08, 2023 | 5.1900 | 5.2300 | 5.0900 | 5.1600 | 5.1600 | 401,100 |
Nov 07, 2023 | 5.0000 | 5.2700 | 5.0000 | 5.2000 | 5.2000 | 1,267,400 |
Nov 06, 2023 | 5.1400 | 5.1700 | 4.9500 | 5.0200 | 5.0200 | 1,131,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |