Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.0300 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 33,600 |
Apr 24, 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 128,900 |
Apr 23, 2024 | 4.1600 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 114,500 |
Apr 22, 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 14,100 |
Apr 19, 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 31,400 |
Apr 18, 2024 | 4.2500 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 185,700 |
Apr 17, 2024 | 3.9900 | 4.2000 | 3.9900 | 4.1600 | 4.1600 | 63,900 |
Apr 16, 2024 | 3.7900 | 3.9700 | 3.7900 | 3.9400 | 3.9400 | 57,000 |
Apr 15, 2024 | 3.9700 | 4.0000 | 3.8700 | 3.9700 | 3.9700 | 13,600 |
Apr 12, 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 153,000 |
Apr 11, 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9300 | 3.9300 | 65,100 |
Apr 10, 2024 | 3.9400 | 4.1400 | 3.8400 | 3.8600 | 3.8600 | 25,600 |
Apr 09, 2024 | 3.8800 | 4.0100 | 3.8200 | 4.0100 | 4.0100 | 97,500 |
Apr 08, 2024 | 3.7100 | 3.8400 | 3.7100 | 3.8400 | 3.8400 | 144,100 |
Apr 05, 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 128,200 |
Apr 04, 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 62,300 |
Apr 03, 2024 | 3.5500 | 3.7700 | 3.5500 | 3.7500 | 3.7500 | 287,700 |
Apr 02, 2024 | 3.9300 | 3.9300 | 3.6600 | 3.7700 | 3.7700 | 12,700 |
Apr 01, 2024 | 3.6500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 35,500 |
Mar 28, 2024 | 3.6600 | 3.7800 | 3.6200 | 3.6900 | 3.6900 | 34,500 |
Mar 27, 2024 | 3.6300 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 131,500 |
Mar 26, 2024 | 3.8900 | 3.8900 | 3.6500 | 3.6500 | 3.6500 | 59,400 |
Mar 25, 2024 | 3.7100 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 101,400 |
Mar 22, 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 90,800 |
Mar 21, 2024 | 3.9500 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 31,500 |
Mar 20, 2024 | 3.5500 | 3.8800 | 3.5500 | 3.8800 | 3.8800 | 44,300 |
Mar 19, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 83,300 |
Mar 18, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 129,700 |
Mar 15, 2024 | 3.6600 | 3.8300 | 3.6600 | 3.8300 | 3.8300 | 15,700 |
Mar 14, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 25,900 |
Mar 13, 2024 | 3.7300 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 32,100 |
Mar 12, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 10,300 |
Mar 11, 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 31,300 |
Mar 08, 2024 | 3.9300 | 3.9700 | 3.8400 | 3.9500 | 3.9500 | 15,200 |
Mar 07, 2024 | 3.9200 | 4.0500 | 3.9200 | 4.0400 | 4.0400 | 26,800 |
Mar 06, 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 155,500 |
Mar 05, 2024 | 3.7400 | 3.9000 | 3.7400 | 3.7800 | 3.7800 | 72,300 |
Mar 04, 2024 | 3.9000 | 4.2200 | 3.9000 | 4.0100 | 4.0100 | 20,500 |
Mar 01, 2024 | 3.8400 | 4.0300 | 3.8400 | 3.9900 | 3.9900 | 48,300 |
Feb 29, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 6,400 |
Feb 28, 2024 | 3.7300 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 9,900 |
Feb 27, 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7600 | 3.7600 | 86,200 |
Feb 26, 2024 | 3.8000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 45,300 |
Feb 23, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 59,800 |
Feb 22, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 234,100 |
Feb 21, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 31,100 |
Feb 20, 2024 | 3.7000 | 3.8000 | 3.6400 | 3.7700 | 3.7700 | 79,700 |
Feb 16, 2024 | 3.7500 | 4.0000 | 3.7500 | 3.8900 | 3.8900 | 23,300 |
Feb 15, 2024 | 3.6000 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 85,700 |
Feb 14, 2024 | 3.6500 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 48,400 |
Feb 13, 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 136,700 |
Feb 12, 2024 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 32,000 |
Feb 09, 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 26,800 |
Feb 08, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8700 | 3.8700 | 20,300 |
Feb 07, 2024 | 4.0300 | 4.0300 | 3.8700 | 3.9400 | 3.9400 | 29,000 |
Feb 06, 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.8400 | 52,100 |
Feb 05, 2024 | 3.6900 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 29,800 |
Feb 02, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 17,600 |
Feb 01, 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 47,400 |
Jan 31, 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 28,200 |
Jan 30, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 45,700 |
Jan 29, 2024 | 3.9000 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 20,500 |
Jan 26, 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9300 | 3.9300 | 140,500 |
Jan 25, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 117,600 |
Jan 24, 2024 | 3.8700 | 4.0600 | 3.8700 | 4.0100 | 4.0100 | 59,600 |
Jan 23, 2024 | 3.6700 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 34,900 |
Jan 22, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 87,300 |
Jan 19, 2024 | 3.9300 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 42,000 |
Jan 18, 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9900 | 3.9900 | 11,500 |
Jan 17, 2024 | 3.7700 | 3.9500 | 3.7700 | 3.8900 | 3.8900 | 190,300 |
Jan 16, 2024 | 4.0600 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 121,100 |
Jan 12, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 10,100 |
Jan 11, 2024 | 4.4400 | 4.4400 | 4.2000 | 4.2500 | 4.2500 | 10,600 |
Jan 10, 2024 | 4.2500 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 25,700 |
Jan 09, 2024 | 4.5400 | 4.5400 | 4.2100 | 4.4700 | 4.4700 | 21,500 |
Jan 08, 2024 | 4.5200 | 4.5200 | 4.3400 | 4.4800 | 4.4800 | 19,000 |
Jan 05, 2024 | 4.5000 | 4.6200 | 4.4700 | 4.5100 | 4.5100 | 20,000 |
Jan 04, 2024 | 4.6000 | 4.6500 | 4.4300 | 4.4900 | 4.4900 | 20,900 |
Jan 03, 2024 | 4.7100 | 4.7500 | 4.5900 | 4.6500 | 4.6500 | 12,200 |
Jan 02, 2024 | 4.8400 | 4.8400 | 4.7700 | 4.7700 | 4.7700 | 14,400 |
Dec 29, 2023 | 4.8800 | 5.0000 | 4.7500 | 4.8400 | 4.8400 | 25,800 |
Dec 28, 2023 | 5.0500 | 5.0500 | 4.7500 | 4.8900 | 4.8900 | 40,800 |
Dec 27, 2023 | 4.7500 | 4.9500 | 4.7500 | 4.8300 | 4.8300 | 74,100 |
Dec 26, 2023 | 4.6900 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 24,600 |
Dec 22, 2023 | 4.5800 | 4.8300 | 4.5800 | 4.7300 | 4.7300 | 38,200 |
Dec 21, 2023 | 4.5000 | 4.7400 | 4.5000 | 4.7200 | 4.7200 | 88,900 |
Dec 20, 2023 | 4.6000 | 4.6800 | 4.5500 | 4.6400 | 4.6400 | 13,100 |
Dec 19, 2023 | 4.5000 | 4.5900 | 4.4000 | 4.5600 | 4.5600 | 141,100 |
Dec 18, 2023 | 4.3700 | 4.5000 | 4.3700 | 4.4500 | 4.4500 | 67,400 |
Dec 15, 2023 | 4.5700 | 4.5700 | 4.3200 | 4.4200 | 4.4200 | 54,500 |
Dec 14, 2023 | 4.1300 | 4.3300 | 4.1300 | 4.3300 | 4.3300 | 44,000 |
Dec 13, 2023 | 4.1500 | 4.1500 | 3.8500 | 4.0400 | 4.0400 | 72,100 |
Dec 12, 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 45,800 |
Dec 11, 2023 | 4.0900 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 129,600 |
Dec 08, 2023 | 4.0200 | 4.2500 | 4.0200 | 4.1800 | 4.1800 | 101,600 |
Dec 07, 2023 | 4.1800 | 4.2600 | 4.1100 | 4.2000 | 4.2000 | 148,500 |
Dec 06, 2023 | 4.0800 | 4.2600 | 4.0600 | 4.1600 | 4.1600 | 54,300 |
Dec 05, 2023 | 4.0700 | 4.1700 | 4.0500 | 4.1200 | 4.1200 | 19,300 |
Dec 04, 2023 | 4.1200 | 4.2600 | 4.1200 | 4.2400 | 4.2400 | 40,000 |
Dec 01, 2023 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | 4.3000 | 71,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |