Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.2000 | 4.3050 | 4.1650 | 4.2600 | 4.2600 | 391,388 |
May 02, 2024 | 4.0400 | 4.2200 | 4.0400 | 4.2000 | 4.2000 | 111,900 |
May 01, 2024 | 4.0200 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 127,700 |
Apr 30, 2024 | 3.9700 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 98,300 |
Apr 29, 2024 | 4.0100 | 4.0800 | 3.9500 | 4.0600 | 4.0600 | 250,400 |
Apr 26, 2024 | 4.0400 | 4.0400 | 3.8900 | 3.9500 | 3.9500 | 86,700 |
Apr 25, 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9600 | 3.9600 | 164,100 |
Apr 24, 2024 | 4.0500 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 107,900 |
Apr 23, 2024 | 3.8700 | 4.0200 | 3.8600 | 4.0100 | 4.0100 | 219,100 |
Apr 22, 2024 | 3.8500 | 3.9800 | 3.8500 | 3.9400 | 3.9400 | 103,900 |
Apr 19, 2024 | 3.7700 | 3.8700 | 3.7700 | 3.8600 | 3.8600 | 84,600 |
Apr 18, 2024 | 3.8600 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 157,500 |
Apr 17, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.8100 | 3.8100 | 254,300 |
Apr 16, 2024 | 3.7000 | 3.8500 | 3.6700 | 3.7900 | 3.7900 | 297,400 |
Apr 15, 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 202,200 |
Apr 12, 2024 | 3.9000 | 3.9000 | 3.7100 | 3.7500 | 3.7500 | 429,600 |
Apr 11, 2024 | 3.9700 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 133,700 |
Apr 10, 2024 | 4.0100 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 271,400 |
Apr 09, 2024 | 4.0600 | 4.1200 | 4.0400 | 4.0700 | 4.0700 | 335,200 |
Apr 08, 2024 | 4.0200 | 4.0900 | 4.0000 | 4.0900 | 4.0900 | 167,300 |
Apr 05, 2024 | 4.0300 | 4.0600 | 3.9900 | 4.0100 | 4.0100 | 468,800 |
Apr 04, 2024 | 4.0000 | 4.1200 | 3.9700 | 4.0900 | 4.0900 | 335,700 |
Apr 03, 2024 | 4.0400 | 4.0700 | 3.9000 | 3.9300 | 3.9300 | 342,900 |
Apr 02, 2024 | 4.1200 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 341,400 |
Apr 01, 2024 | 4.2000 | 4.2100 | 4.1100 | 4.2000 | 4.2000 | 191,400 |
Mar 28, 2024 | 4.0000 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 200,000 |
Mar 27, 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 428,700 |
Mar 26, 2024 | 4.1200 | 4.1500 | 4.0600 | 4.1500 | 4.1500 | 181,600 |
Mar 25, 2024 | 4.1000 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 94,900 |
Mar 22, 2024 | 4.1000 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 265,700 |
Mar 21, 2024 | 4.1900 | 4.2200 | 4.1400 | 4.2100 | 4.2100 | 180,700 |
Mar 20, 2024 | 4.1600 | 4.1700 | 4.0900 | 4.1700 | 4.1700 | 184,600 |
Mar 19, 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 145,200 |
Mar 18, 2024 | 4.2200 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 292,700 |
Mar 15, 2024 | 4.2200 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 451,400 |
Mar 14, 2024 | 4.2200 | 4.2700 | 4.1700 | 4.2700 | 4.2700 | 254,100 |
Mar 13, 2024 | 4.1500 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 292,300 |
Mar 12, 2024 | 4.1200 | 4.1600 | 4.0800 | 4.1400 | 4.1400 | 188,200 |
Mar 11, 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0800 | 4.0800 | 194,700 |
Mar 08, 2024 | 4.0900 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 104,800 |
Mar 07, 2024 | 4.0200 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 158,300 |
Mar 06, 2024 | 4.0000 | 4.0300 | 3.9500 | 4.0100 | 4.0100 | 317,500 |
Mar 05, 2024 | 4.0100 | 4.0100 | 3.8700 | 3.9300 | 3.9300 | 480,300 |
Mar 04, 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0700 | 4.0700 | 201,400 |
Mar 01, 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 160,100 |
Feb 29, 2024 | 4.2800 | 4.3000 | 4.1200 | 4.1800 | 4.1800 | 649,600 |
Feb 28, 2024 | 4.1800 | 4.2200 | 4.1400 | 4.1900 | 4.1900 | 339,700 |
Feb 27, 2024 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 343,700 |
Feb 26, 2024 | 4.3800 | 4.3900 | 4.3100 | 4.3300 | 4.3300 | 337,000 |
Feb 23, 2024 | 4.3700 | 4.3900 | 4.3400 | 4.3800 | 4.3800 | 398,100 |
Feb 22, 2024 | 4.4200 | 4.4600 | 4.4100 | 4.4300 | 4.4300 | 143,700 |
Feb 21, 2024 | 4.4700 | 4.5400 | 4.3900 | 4.4300 | 4.4300 | 464,900 |
Feb 20, 2024 | 4.4800 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 325,700 |
Feb 16, 2024 | 4.4900 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 109,800 |
Feb 15, 2024 | 4.5200 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 123,300 |
Feb 14, 2024 | 4.4500 | 4.5200 | 4.4200 | 4.5200 | 4.5200 | 220,100 |
Feb 13, 2024 | 4.3900 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 114,400 |
Feb 12, 2024 | 4.4500 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 157,600 |
Feb 09, 2024 | 4.3700 | 4.4500 | 4.3600 | 4.4300 | 4.4300 | 220,000 |
Feb 08, 2024 | 4.4700 | 4.4700 | 4.3400 | 4.3700 | 4.3700 | 284,100 |
Feb 07, 2024 | 4.3800 | 4.4600 | 4.3500 | 4.4600 | 4.4600 | 174,400 |
Feb 06, 2024 | 4.4200 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 163,300 |
Feb 05, 2024 | 4.4000 | 4.4100 | 4.3500 | 4.4000 | 4.4000 | 251,100 |
Feb 02, 2024 | 4.4900 | 4.4900 | 4.4200 | 4.4400 | 4.4400 | 226,900 |
Feb 01, 2024 | 4.4800 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 273,700 |
Jan 31, 2024 | 4.4200 | 4.4200 | 4.2700 | 4.3100 | 4.3100 | 430,700 |
Jan 30, 2024 | 4.4900 | 4.5000 | 4.4000 | 4.4200 | 4.4200 | 231,300 |
Jan 29, 2024 | 4.5800 | 4.5900 | 4.5000 | 4.5600 | 4.5600 | 545,200 |
Jan 26, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 599,100 |
Jan 25, 2024 | 4.6300 | 4.7300 | 4.5200 | 4.5300 | 4.5300 | 494,100 |
Jan 24, 2024 | 5.1800 | 5.6600 | 5.0900 | 5.1400 | 5.1400 | 427,200 |
Jan 23, 2024 | 5.1700 | 5.2300 | 5.1200 | 5.1700 | 5.1700 | 881,700 |
Jan 22, 2024 | 5.0100 | 5.0200 | 4.9300 | 4.9500 | 4.9500 | 687,200 |
Jan 19, 2024 | 4.9400 | 4.9900 | 4.8800 | 4.9400 | 4.9400 | 511,700 |
Jan 18, 2024 | 4.9300 | 5.0400 | 4.9300 | 4.9900 | 4.9900 | 1,099,300 |
Jan 17, 2024 | 4.6800 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | 2,801,200 |
Jan 16, 2024 | 4.8800 | 4.9300 | 4.7100 | 4.7500 | 4.7500 | 558,900 |
Jan 12, 2024 | 5.0700 | 5.1200 | 5.0600 | 5.0800 | 5.0800 | 210,200 |
Jan 11, 2024 | 5.1300 | 5.1600 | 5.0700 | 5.1300 | 5.1300 | 391,400 |
Jan 10, 2024 | 5.1300 | 5.1300 | 5.0400 | 5.0900 | 5.0900 | 486,200 |
Jan 09, 2024 | 5.2600 | 5.2900 | 5.2200 | 5.2300 | 5.2300 | 1,433,300 |
Jan 08, 2024 | 5.3000 | 5.4400 | 5.2900 | 5.4200 | 5.4200 | 1,760,300 |
Jan 05, 2024 | 4.9300 | 5.0700 | 4.9200 | 5.0300 | 5.0300 | 2,211,600 |
Jan 04, 2024 | 4.9100 | 4.9300 | 4.7700 | 4.8000 | 4.8000 | 1,346,600 |
Jan 03, 2024 | 5.0000 | 5.4600 | 4.8400 | 4.9700 | 4.9700 | 1,817,700 |
Jan 02, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0400 | 5.0400 | 273,900 |
Dec 29, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | 4.8200 | 132,800 |
Dec 28, 2023 | 4.8400 | 4.9200 | 4.8400 | 4.9000 | 4.9000 | 160,500 |
Dec 27, 2023 | 4.7400 | 4.8100 | 4.7100 | 4.7300 | 4.7300 | 138,200 |
Dec 26, 2023 | 4.7200 | 4.7800 | 4.7200 | 4.7300 | 4.7300 | 102,000 |
Dec 22, 2023 | 4.7000 | 4.8300 | 4.7000 | 4.7900 | 4.7900 | 229,600 |
Dec 21, 2023 | 4.6500 | 4.7300 | 4.6300 | 4.7100 | 4.7100 | 188,200 |
Dec 20, 2023 | 4.6900 | 4.7300 | 4.6400 | 4.6500 | 4.6500 | 373,500 |
Dec 19, 2023 | 4.4600 | 4.5300 | 4.3800 | 4.4800 | 4.4800 | 303,100 |
Dec 18, 2023 | 4.6800 | 4.6800 | 4.3500 | 4.3500 | 4.3500 | 542,600 |
Dec 15, 2023 | 4.9800 | 4.9900 | 4.8500 | 4.8700 | 4.8700 | 252,100 |
Dec 14, 2023 | 5.0000 | 5.0400 | 4.9800 | 4.9900 | 4.9900 | 287,400 |
Dec 13, 2023 | 4.8400 | 4.9700 | 4.8000 | 4.9600 | 4.9600 | 110,000 |
Dec 12, 2023 | 4.8500 | 4.8700 | 4.8000 | 4.8500 | 4.8500 | 98,700 |
Dec 11, 2023 | 4.7600 | 4.8400 | 4.7600 | 4.8200 | 4.8200 | 129,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |