Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.4100 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 247,600 |
Apr 25, 2024 | 3.3000 | 3.4200 | 3.2200 | 3.4000 | 3.4000 | 302,700 |
Apr 24, 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3200 | 3.3200 | 140,600 |
Apr 23, 2024 | 3.2600 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 212,900 |
Apr 22, 2024 | 3.2700 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 102,200 |
Apr 19, 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 484,700 |
Apr 18, 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 212,000 |
Apr 17, 2024 | 3.2700 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 191,800 |
Apr 16, 2024 | 3.3100 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 319,500 |
Apr 15, 2024 | 3.3100 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 330,400 |
Apr 12, 2024 | 3.3100 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 437,100 |
Apr 11, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 171,000 |
Apr 10, 2024 | 3.3400 | 3.4200 | 3.3000 | 3.3800 | 3.3800 | 363,700 |
Apr 09, 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4200 | 158,500 |
Apr 08, 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 115,000 |
Apr 05, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 202,900 |
Apr 04, 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 194,900 |
Apr 03, 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 167,300 |
Apr 02, 2024 | 3.5200 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 252,100 |
Apr 01, 2024 | 3.6200 | 3.6400 | 3.5100 | 3.5500 | 3.5500 | 326,600 |
Mar 28, 2024 | 3.4800 | 3.7400 | 3.4800 | 3.6000 | 3.6000 | 648,800 |
Mar 27, 2024 | 3.4200 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 164,500 |
Mar 26, 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 171,800 |
Mar 25, 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 294,200 |
Mar 22, 2024 | 3.2600 | 3.4600 | 3.2600 | 3.3500 | 3.3500 | 333,900 |
Mar 21, 2024 | 3.3200 | 3.4600 | 3.2300 | 3.3000 | 3.3000 | 1,330,300 |
Mar 20, 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5900 | 3.5900 | 318,000 |
Mar 19, 2024 | 3.5600 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 209,500 |
Mar 18, 2024 | 3.7500 | 3.7500 | 3.5500 | 3.5600 | 3.5600 | 369,800 |
Mar 15, 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 415,300 |
Mar 14, 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7200 | 3.7200 | 298,500 |
Mar 13, 2024 | 3.7400 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 122,900 |
Mar 12, 2024 | 3.7300 | 3.7700 | 3.6500 | 3.7400 | 3.7400 | 227,800 |
Mar 11, 2024 | 3.8100 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 107,200 |
Mar 08, 2024 | 3.7800 | 3.8200 | 3.7400 | 3.8100 | 3.8100 | 258,100 |
Mar 07, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 290,600 |
Mar 06, 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 219,300 |
Mar 05, 2024 | 3.9200 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 130,100 |
Mar 04, 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 90,000 |
Mar 01, 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 237,300 |
Feb 29, 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 304,600 |
Feb 28, 2024 | 3.9900 | 4.0400 | 3.8900 | 3.9400 | 3.9400 | 318,700 |
Feb 27, 2024 | 4.0600 | 4.1600 | 3.8700 | 4.0400 | 4.0400 | 373,500 |
Feb 26, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 345,600 |
Feb 23, 2024 | 3.7900 | 4.0300 | 3.7900 | 4.0100 | 4.0100 | 497,700 |
Feb 22, 2024 | 3.8700 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 313,400 |
Feb 21, 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 137,700 |
Feb 20, 2024 | 3.9300 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 190,400 |
Feb 16, 2024 | 3.9600 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 180,100 |
Feb 15, 2024 | 3.9100 | 4.0700 | 3.8700 | 4.0000 | 4.0000 | 333,500 |
Feb 14, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 160,200 |
Feb 13, 2024 | 3.8100 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 453,300 |
Feb 12, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 181,300 |
Feb 09, 2024 | 3.8900 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 246,300 |
Feb 08, 2024 | 3.7400 | 3.9400 | 3.7000 | 3.8900 | 3.8900 | 293,800 |
Feb 07, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 140,200 |
Feb 06, 2024 | 3.8700 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 137,700 |
Feb 05, 2024 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 234,100 |
Feb 02, 2024 | 4.2400 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 287,200 |
Feb 01, 2024 | 4.3000 | 4.3500 | 4.1700 | 4.3000 | 4.3000 | 290,300 |
Jan 31, 2024 | 4.3800 | 4.5100 | 4.2700 | 4.2700 | 4.2700 | 309,300 |
Jan 30, 2024 | 4.3400 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 348,800 |
Jan 29, 2024 | 4.2700 | 4.4000 | 4.1700 | 4.3900 | 4.3900 | 332,200 |
Jan 26, 2024 | 4.3400 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 255,600 |
Jan 25, 2024 | 4.2700 | 4.3300 | 4.2100 | 4.2900 | 4.2900 | 269,900 |
Jan 24, 2024 | 4.3700 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 213,600 |
Jan 23, 2024 | 4.2600 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 249,200 |
Jan 22, 2024 | 4.1400 | 4.2500 | 4.0800 | 4.2200 | 4.2200 | 308,500 |
Jan 19, 2024 | 4.1300 | 4.1800 | 4.0400 | 4.1200 | 4.1200 | 453,300 |
Jan 18, 2024 | 4.0600 | 4.1200 | 3.9400 | 4.1100 | 4.1100 | 572,300 |
Jan 17, 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0600 | 4.0600 | 374,500 |
Jan 16, 2024 | 3.9500 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 306,500 |
Jan 12, 2024 | 4.0600 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 471,200 |
Jan 11, 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 355,600 |
Jan 10, 2024 | 4.0900 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 248,800 |
Jan 09, 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1200 | 4.1200 | 417,100 |
Jan 08, 2024 | 4.0000 | 4.2500 | 3.9900 | 4.1400 | 4.1400 | 768,900 |
Jan 05, 2024 | 4.0400 | 4.1800 | 3.9800 | 4.0000 | 4.0000 | 877,800 |
Jan 04, 2024 | 4.1000 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 322,500 |
Jan 03, 2024 | 4.3000 | 4.4000 | 4.0700 | 4.0800 | 4.0800 | 406,200 |
Jan 02, 2024 | 4.4000 | 4.5800 | 4.3200 | 4.3300 | 4.3300 | 591,300 |
Dec 29, 2023 | 4.5900 | 4.6200 | 4.3600 | 4.4000 | 4.4000 | 943,900 |
Dec 28, 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 238,600 |
Dec 27, 2023 | 4.5300 | 4.6100 | 4.5000 | 4.5800 | 4.5800 | 184,700 |
Dec 26, 2023 | 4.5600 | 4.6400 | 4.4800 | 4.5600 | 4.5600 | 243,100 |
Dec 22, 2023 | 4.6200 | 4.6500 | 4.5000 | 4.5200 | 4.5200 | 346,600 |
Dec 21, 2023 | 4.6000 | 4.6500 | 4.5200 | 4.6000 | 4.6000 | 258,500 |
Dec 20, 2023 | 4.6000 | 4.7600 | 4.4700 | 4.5200 | 4.5200 | 699,800 |
Dec 19, 2023 | 4.5000 | 4.7200 | 4.5000 | 4.6100 | 4.6100 | 792,500 |
Dec 18, 2023 | 4.5200 | 4.5800 | 4.3400 | 4.4600 | 4.4600 | 924,000 |
Dec 15, 2023 | 4.6100 | 4.6100 | 4.4100 | 4.5000 | 4.5000 | 931,900 |
Dec 14, 2023 | 4.3000 | 4.5900 | 4.2200 | 4.5700 | 4.5700 | 748,900 |
Dec 13, 2023 | 4.1200 | 4.5200 | 4.0200 | 4.3400 | 4.3400 | 578,700 |
Dec 12, 2023 | 4.1000 | 4.1400 | 4.0000 | 4.0900 | 4.0900 | 418,600 |
Dec 11, 2023 | 4.0800 | 4.4400 | 4.0100 | 4.0700 | 4.0700 | 619,900 |
Dec 08, 2023 | 3.9800 | 4.1300 | 3.9100 | 4.1200 | 4.1200 | 639,300 |
Dec 07, 2023 | 3.8400 | 4.0100 | 3.8200 | 3.9900 | 3.9900 | 441,000 |
Dec 06, 2023 | 3.7300 | 3.8700 | 3.7000 | 3.8400 | 3.8400 | 486,200 |
Dec 05, 2023 | 3.8400 | 3.8400 | 3.6400 | 3.6800 | 3.6800 | 469,600 |
Dec 04, 2023 | 3.8400 | 3.9900 | 3.8300 | 3.8500 | 3.8500 | 473,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |