Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.3720 | 3.4200 | 3.3600 | 3.4100 | 3.4100 | 150,383 |
May 02, 2024 | 3.3600 | 3.4200 | 3.3400 | 3.3700 | 3.3700 | 139,900 |
May 01, 2024 | 3.4300 | 3.4500 | 3.3400 | 3.4200 | 3.4200 | 149,500 |
Apr 30, 2024 | 3.4100 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 109,200 |
Apr 29, 2024 | 3.4500 | 3.5100 | 3.4000 | 3.4100 | 3.4100 | 212,800 |
Apr 26, 2024 | 3.4500 | 3.5300 | 3.3600 | 3.4500 | 3.4500 | 292,200 |
Apr 25, 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4200 | 3.4200 | 159,400 |
Apr 24, 2024 | 3.5200 | 3.5300 | 3.4300 | 3.4700 | 3.4700 | 1,369,900 |
Apr 23, 2024 | 3.5200 | 3.5300 | 3.4800 | 3.5300 | 3.5300 | 337,600 |
Apr 22, 2024 | 3.4600 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 231,600 |
Apr 19, 2024 | 3.3900 | 3.4200 | 3.3700 | 3.4200 | 3.4200 | 197,900 |
Apr 18, 2024 | 3.3600 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | 416,100 |
Apr 17, 2024 | 3.3700 | 3.4100 | 3.3500 | 3.3900 | 3.3900 | 751,800 |
Apr 16, 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 722,300 |
Apr 15, 2024 | 3.3900 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 420,400 |
Apr 12, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 192,100 |
Apr 11, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4500 | 3.4500 | 281,100 |
Apr 10, 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 194,100 |
Apr 09, 2024 | 3.5000 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 307,000 |
Apr 08, 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 285,600 |
Apr 05, 2024 | 3.4300 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 252,100 |
Apr 04, 2024 | 3.4700 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | 205,700 |
Apr 03, 2024 | 3.5200 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 176,900 |
Apr 02, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 125,200 |
Apr 01, 2024 | 3.3200 | 3.5400 | 3.3200 | 3.4800 | 3.4800 | 180,800 |
Mar 28, 2024 | 3.5300 | 3.5300 | 3.4300 | 3.4700 | 3.4700 | 529,300 |
Mar 27, 2024 | 3.5300 | 3.5400 | 3.4900 | 3.5300 | 3.5300 | 208,700 |
Mar 26, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4700 | 3.4700 | 386,200 |
Mar 25, 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 402,700 |
Mar 22, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 180,900 |
Mar 21, 2024 | 3.5100 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 129,500 |
Mar 20, 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4700 | 3.4700 | 81,900 |
Mar 19, 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 235,800 |
Mar 18, 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 387,200 |
Mar 15, 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 480,900 |
Mar 14, 2024 | 3.4900 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 281,500 |
Mar 13, 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 93,300 |
Mar 12, 2024 | 3.4800 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 567,500 |
Mar 11, 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 235,000 |
Mar 08, 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 119,000 |
Mar 07, 2024 | 3.4700 | 3.4800 | 3.4200 | 3.4600 | 3.4600 | 698,200 |
Mar 06, 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 171,900 |
Mar 05, 2024 | 3.4400 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 140,000 |
Mar 04, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 683,100 |
Mar 01, 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 219,600 |
Feb 29, 2024 | 3.4600 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 196,400 |
Feb 28, 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 157,900 |
Feb 27, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4700 | 3.4700 | 148,300 |
Feb 26, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 117,800 |
Feb 23, 2024 | 3.5900 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 90,300 |
Feb 22, 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 161,000 |
Feb 21, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 229,200 |
Feb 20, 2024 | 3.4700 | 3.5400 | 3.2500 | 3.4000 | 3.4000 | 296,500 |
Feb 16, 2024 | 3.2400 | 3.3300 | 3.2400 | 3.3100 | 3.3100 | 195,800 |
Feb 15, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 303,000 |
Feb 14, 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 190,700 |
Feb 13, 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 769,600 |
Feb 12, 2024 | 3.2800 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 462,400 |
Feb 09, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 284,300 |
Feb 08, 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 210,000 |
Feb 07, 2024 | 3.2900 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 296,100 |
Feb 06, 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 665,900 |
Feb 05, 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 489,900 |
Feb 02, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 100,100 |
Feb 01, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 212,200 |
Jan 31, 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 76,100 |
Jan 30, 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 74,200 |
Jan 29, 2024 | 3.4800 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 275,800 |
Jan 26, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 146,500 |
Jan 25, 2024 | 3.4500 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 175,200 |
Jan 24, 2024 | 3.4800 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 110,200 |
Jan 23, 2024 | 3.4600 | 3.4600 | 3.3900 | 3.4400 | 3.4400 | 167,400 |
Jan 22, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4900 | 3.4900 | 187,600 |
Jan 19, 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4500 | 3.4500 | 84,200 |
Jan 18, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 209,600 |
Jan 17, 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 3.6000 | 188,700 |
Jan 16, 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 1,160,500 |
Jan 12, 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 232,700 |
Jan 11, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6400 | 3.6400 | 137,700 |
Jan 10, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.6600 | 57,900 |
Jan 09, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 78,400 |
Jan 08, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 107,900 |
Jan 05, 2024 | 3.7100 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 94,100 |
Jan 04, 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 110,100 |
Jan 03, 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 141,900 |
Jan 02, 2024 | 3.6900 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 100,700 |
Dec 29, 2023 | 3.6100 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | 118,800 |
Dec 28, 2023 | 3.7500 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 366,900 |
Dec 27, 2023 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 146,100 |
Dec 26, 2023 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 69,500 |
Dec 22, 2023 | 3.7100 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 92,300 |
Dec 21, 2023 | 3.5700 | 3.7000 | 3.5700 | 3.6800 | 3.6800 | 101,200 |
Dec 20, 2023 | 3.6500 | 3.7300 | 3.6500 | 3.6900 | 3.6900 | 95,600 |
Dec 19, 2023 | 3.6900 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 140,900 |
Dec 18, 2023 | 3.4800 | 3.6100 | 3.4800 | 3.5800 | 3.5800 | 226,100 |
Dec 15, 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 153,700 |
Dec 14, 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 117,300 |
Dec 13, 2023 | 3.5600 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 183,000 |
Dec 12, 2023 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 896,100 |
Dec 11, 2023 | 3.6200 | 3.7900 | 3.6200 | 3.7600 | 3.7600 | 476,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |