Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.4900 | 4.5160 | 4.4900 | 4.5160 | 4.5160 | 26,700 |
Mar 27, 2024 | 4.3700 | 4.4060 | 4.3700 | 4.4060 | 4.4060 | 5,500 |
Mar 26, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 9,900 |
Mar 25, 2024 | 4.4000 | 4.4400 | 4.3750 | 4.4400 | 4.4400 | 32,600 |
Mar 22, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 12,600 |
Mar 21, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 29,200 |
Mar 20, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 34,600 |
Mar 19, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 25,200 |
Mar 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4,700 |
Mar 15, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 16,100 |
Mar 14, 2024 | 4.3500 | 4.3500 | 4.3420 | 4.3420 | 4.3420 | 13,600 |
Mar 13, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 400 |
Mar 12, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 3,500 |
Mar 11, 2024 | 4.3700 | 4.3700 | 4.3300 | 4.3300 | 4.3300 | 34,300 |
Mar 08, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 39,100 |
Mar 07, 2024 | 4.5500 | 4.5840 | 4.5200 | 4.5200 | 4.5200 | 57,000 |
Mar 06, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3,600 |
Mar 05, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 15,800 |
Mar 04, 2024 | 4.4980 | 4.5650 | 4.4980 | 4.5650 | 4.5650 | 37,900 |
Mar 01, 2024 | 4.4500 | 4.4900 | 4.4250 | 4.4900 | 4.4900 | 16,800 |
Feb 29, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 16,300 |
Feb 28, 2024 | 4.3800 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 9,900 |
Feb 27, 2024 | 4.3700 | 4.3800 | 4.3700 | 4.3800 | 4.3800 | 5,300 |
Feb 26, 2024 | 4.2700 | 4.2700 | 4.2300 | 4.2600 | 4.2600 | 16,200 |
Feb 23, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 21,700 |
Feb 22, 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 40,400 |
Feb 21, 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 18,900 |
Feb 20, 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 500 |
Feb 16, 2024 | 4.2000 | 4.2420 | 4.2000 | 4.2420 | 4.2420 | 12,400 |
Feb 15, 2024 | 4.1800 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 8,700 |
Feb 14, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,800 |
Feb 13, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 7,900 |
Feb 12, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 13,200 |
Feb 09, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 800 |
Feb 08, 2024 | 3.6500 | 4.0570 | 3.6500 | 4.0500 | 4.0500 | 22,000 |
Feb 07, 2024 | 3.9750 | 3.9860 | 3.9750 | 3.9860 | 3.9860 | 27,000 |
Feb 06, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 27,000 |
Feb 05, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 10,500 |
Feb 02, 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 10,600 |
Feb 01, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2,600 |
Jan 31, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,400 |
Jan 30, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 9,800 |
Jan 29, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 28,500 |
Jan 26, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 13,800 |
Jan 25, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 27,900 |
Jan 24, 2024 | 4.1940 | 4.1940 | 4.1750 | 4.1750 | 4.1750 | 24,300 |
Jan 23, 2024 | 3.9500 | 4.0850 | 3.9500 | 4.0700 | 4.0700 | 17,600 |
Jan 22, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 53,100 |
Jan 19, 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9700 | 3.9700 | 27,400 |
Jan 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 13,100 |
Jan 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 7,200 |
Jan 16, 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 56,700 |
Jan 12, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 24,400 |
Jan 11, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 20,800 |
Jan 10, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 2,000 |
Jan 09, 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 28,100 |
Jan 08, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 9,300 |
Jan 05, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Jan 04, 2024 | 4.3700 | 4.3700 | 4.3500 | 4.3500 | 4.3500 | 17,000 |
Jan 03, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 47,000 |
Jan 02, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 42,100 |
Dec 29, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 13,300 |
Dec 28, 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 7,900 |
Dec 27, 2023 | 4.4690 | 4.4750 | 4.4690 | 4.4750 | 4.4750 | 8,300 |
Dec 26, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Dec 22, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 65,300 |
Dec 21, 2023 | 4.3840 | 4.3840 | 4.3800 | 4.3800 | 4.3800 | 36,100 |
Dec 20, 2023 | 4.4800 | 4.4800 | 4.4390 | 4.4390 | 4.4390 | 28,800 |
Dec 19, 2023 | 4.3680 | 4.5210 | 4.3680 | 4.5210 | 4.5210 | 44,700 |
Dec 18, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 40,400 |
Dec 15, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
Dec 14, 2023 | 4.3300 | 4.3300 | 4.3200 | 4.3200 | 4.3200 | 3,200 |
Dec 13, 2023 | 4.1000 | 4.1630 | 4.1000 | 4.1630 | 4.1630 | 4,300 |
Dec 12, 2023 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 24,900 |
Dec 11, 2023 | 4.3300 | 4.3300 | 4.3120 | 4.3120 | 4.3120 | 24,000 |
Dec 08, 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 100 |
Dec 07, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 84,200 |
Dec 06, 2023 | 4.4930 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 2,900 |
Dec 05, 2023 | 4.7510 | 4.7510 | 4.6100 | 4.6100 | 4.6100 | 64,000 |
Dec 04, 2023 | 4.9600 | 4.9600 | 4.8100 | 4.8100 | 4.8100 | 85,600 |
Dec 01, 2023 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
Nov 30, 2023 | 5.0650 | 5.0650 | 4.9660 | 4.9660 | 4.9660 | 40,700 |
Nov 29, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 20,900 |
Nov 28, 2023 | 5.1800 | 5.1800 | 5.1600 | 5.1600 | 5.1600 | 15,700 |
Nov 27, 2023 | 5.1340 | 5.1340 | 5.1060 | 5.1060 | 5.1060 | 9,500 |
Nov 24, 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 62,600 |
Nov 22, 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 8,100 |
Nov 21, 2023 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 1,900 |
Nov 20, 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
Nov 17, 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
Nov 16, 2023 | 5.0400 | 5.0400 | 5.0100 | 5.0100 | 5.0100 | 15,100 |
Nov 15, 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 15,000 |
Nov 14, 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 50,900 |
Nov 13, 2023 | 5.3600 | 5.3600 | 5.3490 | 5.3490 | 5.3490 | 16,800 |
Nov 10, 2023 | 5.3100 | 5.3100 | 5.1150 | 5.3000 | 5.3000 | 13,600 |
Nov 09, 2023 | 5.3500 | 5.3500 | 5.2860 | 5.2860 | 5.2860 | 40,200 |
Nov 08, 2023 | 5.3730 | 5.3730 | 5.3730 | 5.3730 | 5.3730 | 11,800 |
Nov 07, 2023 | 5.7200 | 5.7200 | 5.5900 | 5.6100 | 5.6100 | 18,800 |
Nov 06, 2023 | 5.8500 | 5.8500 | 5.8440 | 5.8440 | 5.8440 | 47,900 |
Nov 03, 2023 | 5.8800 | 5.9500 | 5.8000 | 5.9400 | 5.9400 | 9,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |