Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 2,000 |
Apr 18, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 800 |
Apr 17, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
Apr 16, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 1,300 |
Apr 15, 2024 | 4.0600 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 15,100 |
Apr 12, 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 6,000 |
Apr 11, 2024 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 7,200 |
Apr 10, 2024 | 4.0500 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 4,400 |
Apr 09, 2024 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 9,900 |
Apr 08, 2024 | 4.0500 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 22,300 |
Apr 05, 2024 | 4.0600 | 4.0700 | 4.0600 | 4.0700 | 4.0700 | 3,400 |
Apr 04, 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 4,500 |
Apr 03, 2024 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 4.0600 | 5,800 |
Apr 02, 2024 | 4.0600 | 4.0700 | 4.0500 | 4.0700 | 4.0700 | 15,300 |
Apr 01, 2024 | 4.1700 | 4.1700 | 4.0500 | 4.0500 | 4.0500 | 3,300 |
Mar 28, 2024 | 4.0500 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 7,600 |
Mar 27, 2024 | 4.2100 | 4.3400 | 4.2000 | 4.3400 | 4.3400 | 14,400 |
Mar 26, 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 800 |
Mar 25, 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1100 | 4.1100 | 1,800 |
Mar 22, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 1,400 |
Mar 21, 2024 | 4.1700 | 4.1700 | 4.0500 | 4.0900 | 4.0900 | 13,700 |
Mar 20, 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 1,100 |
Mar 19, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 200 |
Mar 18, 2024 | 4.0600 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 2,300 |
Mar 15, 2024 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 2,300 |
Mar 14, 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 1,700 |
Mar 13, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 300 |
Mar 12, 2024 | 4.1200 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 1,500 |
Mar 11, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
Mar 08, 2024 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 2,000 |
Mar 07, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 500 |
Mar 06, 2024 | 4.0800 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 9,700 |
Mar 05, 2024 | 4.0600 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 18,800 |
Mar 04, 2024 | 4.2300 | 4.2300 | 4.0900 | 4.0900 | 4.0900 | 10,900 |
Mar 01, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 2,300 |
Feb 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,600 |
Feb 28, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,200 |
Feb 27, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 1,200 |
Feb 26, 2024 | 4.1600 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 4,400 |
Feb 23, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 11,700 |
Feb 22, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 200 |
Feb 21, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,100 |
Feb 20, 2024 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 3,800 |
Feb 16, 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 200 |
Feb 15, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4,600 |
Feb 14, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 3,400 |
Feb 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
Feb 12, 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.2000 | 3,200 |
Feb 09, 2024 | 4.2500 | 4.3300 | 4.2400 | 4.3300 | 4.3300 | 8,300 |
Feb 08, 2024 | 4.2700 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 1,800 |
Feb 07, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 700 |
Feb 06, 2024 | 4.3200 | 4.3200 | 4.2600 | 4.2900 | 4.2900 | 3,700 |
Feb 05, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
Feb 02, 2024 | 4.3100 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | 4,200 |
Feb 01, 2024 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 1,000 |
Jan 31, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 400 |
Jan 30, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1,400 |
Jan 29, 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3700 | 4.3700 | 1,400 |
Jan 26, 2024 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | 4.3900 | 1,600 |
Jan 25, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 7,800 |
Jan 24, 2024 | 4.3600 | 4.3900 | 4.3100 | 4.3100 | 4.3100 | 9,400 |
Jan 23, 2024 | 4.3300 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 800 |
Jan 22, 2024 | 4.3500 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 11,400 |
Jan 19, 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3600 | 4.3600 | 5,500 |
Jan 18, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 600 |
Jan 17, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
Jan 16, 2024 | 4.3800 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 5,000 |
Jan 15, 2024 | 4.3900 | 4.3900 | 4.3800 | 4.3800 | 4.3800 | 600 |
Jan 12, 2024 | 4.3200 | 4.3500 | 4.3100 | 4.3500 | 4.3500 | 1,100 |
Jan 11, 2024 | 4.3900 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 11,800 |
Jan 10, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 200 |
Jan 09, 2024 | 4.3100 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 3,800 |
Jan 08, 2024 | 4.3500 | 4.5000 | 4.3100 | 4.3100 | 4.3100 | 12,400 |
Jan 05, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 800 |
Jan 04, 2024 | 4.4000 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 3,900 |
Jan 03, 2024 | 4.4100 | 4.4200 | 4.3500 | 4.3500 | 4.3500 | 15,000 |
Jan 02, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 100 |
Dec 29, 2023 | 4.5000 | 4.5000 | 4.3900 | 4.3900 | 4.3900 | 4,300 |
Dec 28, 2023 | 4.4300 | 4.4500 | 4.4200 | 4.4200 | 4.4200 | 6,400 |
Dec 27, 2023 | 4.5300 | 4.5400 | 4.4200 | 4.5000 | 4.5000 | 9,600 |
Dec 22, 2023 | 4.4100 | 4.4800 | 4.4100 | 4.4500 | 4.4500 | 50,100 |
Dec 21, 2023 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 1,200 |
Dec 20, 2023 | 4.4300 | 4.5400 | 4.4000 | 4.4600 | 4.4600 | 4,000 |
Dec 19, 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
Dec 18, 2023 | 4.4500 | 4.4500 | 4.4100 | 4.4300 | 4.4300 | 1,200 |
Dec 15, 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 800 |
Dec 14, 2023 | 4.3700 | 4.5000 | 4.3400 | 4.3900 | 4.3900 | 11,000 |
Dec 13, 2023 | 4.4000 | 4.4500 | 4.3900 | 4.3900 | 4.3900 | 4,900 |
Dec 12, 2023 | 4.3400 | 4.4000 | 4.3400 | 4.3500 | 4.3500 | 6,400 |
Dec 11, 2023 | 4.5900 | 4.5900 | 4.3900 | 4.3900 | 4.3900 | 1,400 |
Dec 08, 2023 | 4.5500 | 4.5500 | 4.3400 | 4.3500 | 4.3500 | 33,000 |
Dec 07, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 19,300 |
Dec 06, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 7,000 |
Dec 05, 2023 | 4.5100 | 4.5500 | 4.5100 | 4.5500 | 4.5500 | 5,800 |
Dec 04, 2023 | 4.5200 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 7,600 |
Dec 01, 2023 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 2,000 |
Nov 30, 2023 | 4.5400 | 4.5800 | 4.5000 | 4.5500 | 4.5500 | 11,400 |
Nov 29, 2023 | 4.5600 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 800 |
Nov 28, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 5,900 |
Nov 27, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |