Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 4.5840 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4,045 |
Apr 22, 2024 | 4.2400 | 4.5300 | 4.2400 | 4.5300 | 4.5300 | 3,100 |
Apr 19, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2,100 |
Apr 18, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,300 |
Apr 17, 2024 | 4.5700 | 4.5700 | 4.4900 | 4.4900 | 4.4900 | 7,000 |
Apr 16, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 5,500 |
Apr 15, 2024 | 4.7000 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 55,500 |
Apr 12, 2024 | 4.8200 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 7,100 |
Apr 11, 2024 | 5.1500 | 5.1500 | 4.8800 | 4.9000 | 4.9000 | 28,000 |
Apr 10, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,000 |
Apr 09, 2024 | 5.2800 | 5.2800 | 4.8300 | 4.8400 | 4.8400 | 8,500 |
Apr 08, 2024 | 4.9600 | 5.0500 | 4.9600 | 5.0100 | 5.0100 | 9,500 |
Apr 05, 2024 | 4.9700 | 5.0800 | 4.9700 | 5.0100 | 5.0100 | 15,400 |
Apr 04, 2024 | 4.9000 | 5.0000 | 4.8900 | 4.9600 | 4.9600 | 11,900 |
Apr 03, 2024 | 4.8000 | 4.9000 | 4.7600 | 4.8400 | 4.8400 | 11,100 |
Apr 02, 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7500 | 4.7500 | 6,800 |
Apr 01, 2024 | 4.6700 | 4.7500 | 4.6600 | 4.6600 | 4.6600 | 12,900 |
Mar 28, 2024 | 4.6700 | 4.7200 | 4.5300 | 4.5500 | 4.5500 | 69,400 |
Mar 27, 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6000 | 4.6000 | 20,500 |
Mar 26, 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 13,100 |
Mar 25, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1,100 |
Mar 22, 2024 | 4.6700 | 4.6700 | 4.5300 | 4.5300 | 4.5300 | 2,700 |
Mar 21, 2024 | 4.7300 | 4.7300 | 4.6800 | 4.6800 | 4.6800 | 2,700 |
Mar 20, 2024 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | 4.7000 | 1,700 |
Mar 19, 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6500 | 4.6500 | 8,500 |
Mar 18, 2024 | 4.5500 | 4.6100 | 4.4700 | 4.6100 | 4.6100 | 4,900 |
Mar 15, 2024 | 4.5100 | 4.5300 | 4.4200 | 4.5300 | 4.5300 | 7,000 |
Mar 14, 2024 | 4.4200 | 4.4800 | 4.3700 | 4.4800 | 4.4800 | 4,000 |
Mar 13, 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3900 | 4.3900 | 8,300 |
Mar 12, 2024 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 17,200 |
Mar 11, 2024 | 4.2600 | 4.3300 | 4.1700 | 4.2700 | 4.2700 | 15,300 |
Mar 08, 2024 | 4.3300 | 4.4500 | 4.2600 | 4.2600 | 4.2600 | 20,300 |
Mar 07, 2024 | 4.4100 | 4.4500 | 4.4000 | 4.4400 | 4.4400 | 18,600 |
Mar 06, 2024 | 4.2000 | 4.4200 | 4.2000 | 4.3400 | 4.3400 | 21,900 |
Mar 05, 2024 | 3.9500 | 4.2000 | 3.9500 | 4.1600 | 4.1600 | 31,100 |
Mar 04, 2024 | 3.8800 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 17,000 |
Mar 01, 2024 | 3.7500 | 3.8700 | 3.7500 | 3.8200 | 3.8200 | 8,000 |
Feb 29, 2024 | 3.5900 | 3.7300 | 3.5800 | 3.6600 | 3.6600 | 7,700 |
Feb 28, 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 7,900 |
Feb 27, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 300 |
Feb 26, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,300 |
Feb 23, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 1,900 |
Feb 22, 2024 | 3.6100 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 72,500 |
Feb 21, 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6100 | 3.6100 | 3,900 |
Feb 20, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4900 | 3.4900 | 8,700 |
Feb 16, 2024 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 6,700 |
Feb 15, 2024 | 3.3300 | 3.4400 | 3.3300 | 3.4400 | 3.4400 | 22,100 |
Feb 14, 2024 | 3.3300 | 3.3900 | 3.2300 | 3.2300 | 3.2300 | 21,600 |
Feb 13, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2,200 |
Feb 12, 2024 | 3.5000 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 5,900 |
Feb 09, 2024 | 3.4400 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 12,400 |
Feb 08, 2024 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 6,100 |
Feb 07, 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4300 | 3.4300 | 4,000 |
Feb 06, 2024 | 3.2700 | 3.5200 | 3.2700 | 3.4200 | 3.4200 | 7,000 |
Feb 05, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2800 | 3.2800 | 12,800 |
Feb 02, 2024 | 3.5200 | 3.5200 | 3.4100 | 3.4100 | 3.4100 | 8,600 |
Feb 01, 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | 4,200 |
Jan 31, 2024 | 3.6700 | 3.7100 | 3.6600 | 3.6700 | 3.6700 | 4,800 |
Jan 30, 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 5,300 |
Jan 29, 2024 | 3.7700 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 3,800 |
Jan 26, 2024 | 3.8000 | 3.8200 | 3.7300 | 3.8200 | 3.8200 | 4,700 |
Jan 25, 2024 | 3.7100 | 3.7600 | 3.6200 | 3.7600 | 3.7600 | 13,100 |
Jan 24, 2024 | 3.6700 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 8,800 |
Jan 23, 2024 | 3.6200 | 3.6200 | 3.5700 | 3.6200 | 3.6200 | 11,300 |
Jan 22, 2024 | 3.4700 | 3.5700 | 3.4500 | 3.5600 | 3.5600 | 74,600 |
Jan 19, 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4700 | 3.4700 | 16,700 |
Jan 18, 2024 | 3.5400 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 22,600 |
Jan 17, 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5400 | 3.5400 | 44,900 |
Jan 16, 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 7,800 |
Jan 12, 2024 | 3.8300 | 3.8300 | 3.7400 | 3.7400 | 3.7400 | 9,700 |
Jan 11, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 16,100 |
Jan 10, 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 5,600 |
Jan 09, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 10,000 |
Jan 08, 2024 | 3.8700 | 3.8800 | 3.8300 | 3.8800 | 3.8800 | 5,900 |
Jan 05, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 9,300 |
Jan 04, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 8,700 |
Jan 03, 2024 | 4.0000 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 6,200 |
Jan 02, 2024 | 4.0000 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 25,100 |
Dec 29, 2023 | 3.9400 | 3.9400 | 3.9300 | 3.9300 | 3.9300 | 3,800 |
Dec 28, 2023 | 3.9200 | 4.0000 | 3.9200 | 3.9300 | 3.9300 | 18,900 |
Dec 27, 2023 | 3.9700 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 10,800 |
Dec 26, 2023 | 4.0300 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 10,300 |
Dec 22, 2023 | 4.0700 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 5,000 |
Dec 21, 2023 | 3.9600 | 4.0800 | 3.9500 | 4.0300 | 4.0300 | 19,800 |
Dec 20, 2023 | 4.1300 | 4.1300 | 3.9600 | 3.9600 | 3.9600 | 7,100 |
Dec 19, 2023 | 3.9600 | 4.0300 | 3.9600 | 4.0300 | 4.0300 | 12,800 |
Dec 18, 2023 | 3.9300 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 6,500 |
Dec 15, 2023 | 3.9000 | 3.9200 | 3.8700 | 3.8700 | 3.8700 | 14,200 |
Dec 14, 2023 | 3.9500 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 10,600 |
Dec 13, 2023 | 3.7300 | 3.8700 | 3.7100 | 3.8700 | 3.8700 | 36,000 |
Dec 12, 2023 | 3.8100 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 29,800 |
Dec 11, 2023 | 3.9500 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 7,100 |
Dec 08, 2023 | 3.8300 | 4.0000 | 3.8300 | 4.0000 | 4.0000 | 18,000 |
Dec 07, 2023 | 3.9300 | 4.0100 | 3.8700 | 3.8900 | 3.8900 | 28,400 |
Dec 06, 2023 | 4.0900 | 4.1000 | 3.8800 | 3.8800 | 3.8800 | 60,900 |
Dec 05, 2023 | 4.1800 | 4.2200 | 4.1300 | 4.1300 | 4.1300 | 17,200 |
Dec 04, 2023 | 4.2600 | 4.3200 | 4.2400 | 4.2600 | 4.2600 | 17,900 |
Dec 01, 2023 | 4.4300 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 3,900 |
Nov 30, 2023 | 4.4500 | 4.6100 | 4.3800 | 4.4500 | 4.4500 | 9,300 |
Nov 29, 2023 | 4.1700 | 4.3900 | 4.1700 | 4.3900 | 4.3900 | 7,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |