Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.8400 | 3.8900 | 3.8120 | 3.8900 | 3.8900 | 169,836 |
Apr 24, 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 633,400 |
Apr 23, 2024 | 3.9300 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 740,700 |
Apr 22, 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 1,235,700 |
Apr 19, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 582,600 |
Apr 18, 2024 | 3.8300 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 856,000 |
Apr 17, 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8000 | 3.8000 | 926,400 |
Apr 16, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 4,039,200 |
Apr 15, 2024 | 4.0300 | 4.0600 | 3.9800 | 3.9900 | 3.9900 | 4,418,700 |
Apr 12, 2024 | 3.9300 | 3.9600 | 3.8900 | 3.9100 | 3.9100 | 665,800 |
Apr 11, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 686,000 |
Apr 10, 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 1,016,800 |
Apr 09, 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9000 | 3.9000 | 703,500 |
Apr 08, 2024 | 3.9000 | 3.9900 | 3.9000 | 3.9400 | 3.9400 | 1,552,500 |
Apr 05, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 580,500 |
Apr 04, 2024 | 3.9100 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 497,500 |
Apr 03, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 691,400 |
Apr 02, 2024 | 3.8000 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 842,900 |
Apr 01, 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 1,272,500 |
Mar 28, 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 947,900 |
Mar 27, 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 622,500 |
Mar 26, 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 504,300 |
Mar 25, 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 912,600 |
Mar 22, 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0700 | 4.0700 | 1,376,000 |
Mar 21, 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,112,000 |
Mar 20, 2024 | 3.9600 | 3.9900 | 3.9100 | 3.9700 | 3.9700 | 1,108,400 |
Mar 19, 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 925,700 |
Mar 18, 2024 | 3.9900 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 718,000 |
Mar 15, 2024 | 3.9100 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 687,200 |
Mar 14, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 1,100,900 |
Mar 13, 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 895,500 |
Mar 12, 2024 | 4.0100 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 1,072,000 |
Mar 11, 2024 | 4.0700 | 4.1200 | 4.0200 | 4.0900 | 4.0900 | 2,170,400 |
Mar 08, 2024 | 4.2900 | 4.3200 | 4.2500 | 4.2900 | 4.2900 | 1,556,400 |
Mar 07, 2024 | 4.0400 | 4.0900 | 4.0200 | 4.0900 | 4.0900 | 1,415,900 |
Mar 06, 2024 | 3.9400 | 3.9700 | 3.9400 | 3.9600 | 3.9600 | 1,159,900 |
Mar 05, 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 2,053,200 |
Mar 04, 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 1,718,300 |
Mar 01, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 2,088,900 |
Feb 29, 2024 | 3.7500 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 1,066,800 |
Feb 28, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 1,246,400 |
Feb 27, 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7700 | 3.7700 | 2,195,600 |
Feb 26, 2024 | 3.6900 | 3.7100 | 3.6800 | 3.6900 | 3.6900 | 1,566,300 |
Feb 23, 2024 | 3.7000 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 1,165,500 |
Feb 22, 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 1,212,200 |
Feb 21, 2024 | 3.6500 | 3.6800 | 3.6500 | 3.6700 | 3.6700 | 861,400 |
Feb 20, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 926,400 |
Feb 16, 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 986,200 |
Feb 15, 2024 | 3.5800 | 3.6100 | 3.5700 | 3.6100 | 3.6100 | 1,323,100 |
Feb 14, 2024 | 3.6100 | 3.6300 | 3.5900 | 3.6300 | 3.6300 | 1,685,800 |
Feb 13, 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 1,459,000 |
Feb 12, 2024 | 3.6400 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 1,242,300 |
Feb 09, 2024 | 3.6100 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 741,100 |
Feb 08, 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 1,019,800 |
Feb 07, 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 874,800 |
Feb 06, 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 1,148,900 |
Feb 05, 2024 | 3.7700 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 980,500 |
Feb 02, 2024 | 3.7000 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | 946,500 |
Feb 01, 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 1,285,800 |
Jan 31, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 1,312,400 |
Jan 30, 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 588,200 |
Jan 29, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6300 | 3.6300 | 464,700 |
Jan 26, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 618,900 |
Jan 25, 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 512,200 |
Jan 24, 2024 | 3.6700 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 1,337,200 |
Jan 23, 2024 | 3.5100 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 465,100 |
Jan 22, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 598,300 |
Jan 19, 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4800 | 3.4800 | 570,600 |
Jan 18, 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4800 | 3.4800 | 1,034,000 |
Jan 17, 2024 | 3.4600 | 3.4700 | 3.4500 | 3.4600 | 3.4600 | 350,700 |
Jan 16, 2024 | 3.4800 | 3.5100 | 3.4700 | 3.4900 | 3.4900 | 471,000 |
Jan 12, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 870,700 |
Jan 11, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 452,100 |
Jan 10, 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 1,156,100 |
Jan 09, 2024 | 3.5200 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 885,500 |
Jan 08, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 396,600 |
Jan 05, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 1,140,200 |
Jan 04, 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4300 | 3.4300 | 947,900 |
Jan 03, 2024 | 3.4100 | 3.4200 | 3.3900 | 3.4100 | 3.4100 | 779,900 |
Jan 02, 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 713,800 |
Dec 29, 2023 | 3.4600 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 582,300 |
Dec 28, 2023 | 3.4000 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 3,046,800 |
Dec 27, 2023 | 3.3800 | 3.4000 | 3.3600 | 3.3700 | 3.3700 | 723,800 |
Dec 26, 2023 | 3.3600 | 3.3700 | 3.3400 | 3.3700 | 3.3700 | 1,010,600 |
Dec 22, 2023 | 3.3500 | 3.4100 | 3.3500 | 3.3800 | 3.3800 | 1,655,500 |
Dec 21, 2023 | 3.2900 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 1,355,500 |
Dec 20, 2023 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 958,300 |
Dec 19, 2023 | 3.2900 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 1,451,800 |
Dec 18, 2023 | 3.3500 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 943,700 |
Dec 15, 2023 | 3.4300 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 1,583,400 |
Dec 14, 2023 | 3.4500 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | 673,100 |
Dec 13, 2023 | 3.4400 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 1,664,000 |
Dec 12, 2023 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 500,600 |
Dec 11, 2023 | 3.4600 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 632,200 |
Dec 08, 2023 | 3.4500 | 3.4900 | 3.4400 | 3.4900 | 3.4900 | 684,900 |
Dec 07, 2023 | 3.4100 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 895,400 |
Dec 06, 2023 | 3.3500 | 3.3700 | 3.3300 | 3.3300 | 3.3300 | 746,700 |
Dec 05, 2023 | 3.3600 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 526,200 |
Dec 04, 2023 | 3.3700 | 3.4000 | 3.3700 | 3.3900 | 3.3900 | 622,300 |
Dec 01, 2023 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 441,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |