Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 3.9200 | 4.0900 | 3.9000 | 4.0100 | 4.0100 | 149,400 |
May 06, 2024 | 3.9700 | 4.1700 | 3.9100 | 3.9200 | 3.9200 | 389,700 |
May 03, 2024 | 4.0900 | 4.0900 | 3.8300 | 3.9500 | 3.9500 | 241,100 |
May 02, 2024 | 3.8500 | 4.0300 | 3.8100 | 4.0100 | 4.0100 | 258,000 |
May 01, 2024 | 3.6200 | 3.7200 | 3.6100 | 3.6500 | 3.6500 | 73,400 |
Apr 30, 2024 | 3.6200 | 3.6500 | 3.5400 | 3.6000 | 3.6000 | 219,800 |
Apr 29, 2024 | 3.6800 | 3.6950 | 3.5700 | 3.6200 | 3.6200 | 60,700 |
Apr 26, 2024 | 3.6700 | 3.7190 | 3.6300 | 3.6600 | 3.6600 | 98,000 |
Apr 25, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 106,100 |
Apr 24, 2024 | 3.8200 | 3.8900 | 3.7850 | 3.8400 | 3.8400 | 129,800 |
Apr 23, 2024 | 3.8000 | 3.8950 | 3.6900 | 3.8500 | 3.8500 | 215,200 |
Apr 22, 2024 | 3.5600 | 3.7500 | 3.4500 | 3.7500 | 3.7500 | 403,500 |
Apr 19, 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4600 | 3.4600 | 241,100 |
Apr 18, 2024 | 3.6200 | 3.6200 | 3.4700 | 3.4800 | 3.4800 | 309,000 |
Apr 17, 2024 | 3.7100 | 3.7300 | 3.5900 | 3.6100 | 3.6100 | 246,200 |
Apr 16, 2024 | 3.7900 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 90,800 |
Apr 15, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 76,100 |
Apr 12, 2024 | 3.9400 | 3.9700 | 3.8100 | 3.8400 | 3.8400 | 87,800 |
Apr 11, 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9500 | 3.9500 | 67,600 |
Apr 10, 2024 | 3.9500 | 3.9800 | 3.8900 | 3.9700 | 3.9700 | 145,200 |
Apr 09, 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 44,400 |
Apr 08, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 108,500 |
Apr 05, 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0500 | 4.0500 | 98,400 |
Apr 04, 2024 | 4.1700 | 4.2300 | 4.0900 | 4.1100 | 4.1100 | 120,400 |
Apr 03, 2024 | 4.2200 | 4.2300 | 4.1100 | 4.2100 | 4.2100 | 152,500 |
Apr 02, 2024 | 4.3400 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 103,600 |
Apr 01, 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3800 | 4.3800 | 357,800 |
Mar 28, 2024 | 4.3200 | 4.4300 | 4.3200 | 4.3700 | 4.3700 | 79,400 |
Mar 27, 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 191,300 |
Mar 26, 2024 | 4.2100 | 4.3500 | 4.2100 | 4.3200 | 4.3200 | 102,300 |
Mar 25, 2024 | 4.3400 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 84,300 |
Mar 22, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 74,700 |
Mar 21, 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3200 | 4.3200 | 130,900 |
Mar 20, 2024 | 4.2000 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 119,600 |
Mar 19, 2024 | 4.1800 | 4.2650 | 4.1300 | 4.2200 | 4.2200 | 76,000 |
Mar 18, 2024 | 4.1200 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 64,000 |
Mar 15, 2024 | 3.9900 | 4.2200 | 3.9800 | 4.1300 | 4.1300 | 221,800 |
Mar 14, 2024 | 4.1600 | 4.1600 | 3.9700 | 4.0300 | 4.0300 | 108,800 |
Mar 13, 2024 | 4.1800 | 4.1800 | 4.0580 | 4.1100 | 4.1100 | 108,900 |
Mar 12, 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1550 | 4.1550 | 62,000 |
Mar 11, 2024 | 4.2600 | 4.4280 | 4.1300 | 4.1600 | 4.1600 | 68,800 |
Mar 08, 2024 | 4.1800 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 74,000 |
Mar 07, 2024 | 4.1900 | 4.2010 | 4.1000 | 4.1300 | 4.1300 | 55,100 |
Mar 06, 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1500 | 4.1500 | 71,600 |
Mar 05, 2024 | 4.0600 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 206,800 |
Mar 04, 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0600 | 4.0600 | 198,400 |
Mar 01, 2024 | 4.2900 | 4.3100 | 4.1700 | 4.2000 | 4.2000 | 54,700 |
Feb 29, 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2900 | 4.2900 | 69,700 |
Feb 28, 2024 | 4.3000 | 4.3300 | 4.1800 | 4.2500 | 4.2500 | 86,300 |
Feb 27, 2024 | 4.3100 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 50,500 |
Feb 26, 2024 | 4.4200 | 4.4200 | 4.2300 | 4.2600 | 4.2600 | 158,900 |
Feb 23, 2024 | 4.4500 | 4.4770 | 4.3900 | 4.4400 | 4.4400 | 85,000 |
Feb 22, 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 141,900 |
Feb 21, 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5100 | 4.5100 | 122,300 |
Feb 20, 2024 | 4.5100 | 4.5300 | 4.4200 | 4.4800 | 4.4800 | 270,000 |
Feb 16, 2024 | 4.4400 | 4.5500 | 4.3400 | 4.4600 | 4.4600 | 228,000 |
Feb 15, 2024 | 4.9800 | 4.9800 | 4.3200 | 4.5000 | 4.5000 | 438,000 |
Feb 14, 2024 | 4.7100 | 4.9400 | 4.6900 | 4.9000 | 4.9000 | 118,700 |
Feb 13, 2024 | 4.8300 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 137,100 |
Feb 12, 2024 | 4.6800 | 4.9350 | 4.6800 | 4.9100 | 4.9100 | 100,000 |
Feb 09, 2024 | 4.6000 | 4.6850 | 4.6000 | 4.6700 | 4.6700 | 66,800 |
Feb 08, 2024 | 4.6800 | 4.6800 | 4.5850 | 4.6050 | 4.6050 | 72,000 |
Feb 07, 2024 | 4.7200 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 58,100 |
Feb 06, 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6600 | 4.6600 | 80,600 |
Feb 05, 2024 | 4.7500 | 4.7900 | 4.6000 | 4.6300 | 4.6300 | 122,600 |
Feb 02, 2024 | 4.9200 | 4.9620 | 4.7900 | 4.7900 | 4.7900 | 195,400 |
Feb 01, 2024 | 4.7300 | 4.9900 | 4.6900 | 4.9700 | 4.9700 | 195,000 |
Jan 31, 2024 | 4.6700 | 4.8600 | 4.6450 | 4.7000 | 4.7000 | 162,300 |
Jan 30, 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6600 | 4.6600 | 46,400 |
Jan 29, 2024 | 4.5200 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 233,700 |
Jan 26, 2024 | 4.6300 | 4.6600 | 4.5250 | 4.5400 | 4.5400 | 72,800 |
Jan 25, 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5900 | 4.5900 | 158,000 |
Jan 24, 2024 | 4.7000 | 4.7400 | 4.5400 | 4.5800 | 4.5800 | 149,100 |
Jan 23, 2024 | 4.6500 | 4.6800 | 4.6150 | 4.6500 | 4.6500 | 105,700 |
Jan 22, 2024 | 4.6200 | 4.7200 | 4.6100 | 4.6500 | 4.6500 | 173,700 |
Jan 19, 2024 | 4.6400 | 4.6400 | 4.5300 | 4.5800 | 4.5800 | 117,800 |
Jan 18, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5900 | 4.5900 | 86,700 |
Jan 17, 2024 | 4.5200 | 4.6190 | 4.5150 | 4.5600 | 4.5600 | 121,100 |
Jan 16, 2024 | 4.6300 | 4.6720 | 4.5300 | 4.6000 | 4.6000 | 153,700 |
Jan 12, 2024 | 4.7500 | 4.7900 | 4.6600 | 4.6700 | 4.6700 | 158,100 |
Jan 11, 2024 | 4.8100 | 4.8100 | 4.6100 | 4.7100 | 4.7100 | 246,700 |
Jan 10, 2024 | 4.9500 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 201,600 |
Jan 09, 2024 | 4.9800 | 5.0000 | 4.8900 | 4.9400 | 4.9400 | 116,800 |
Jan 08, 2024 | 5.0700 | 5.0900 | 4.9900 | 5.0100 | 5.0100 | 167,700 |
Jan 05, 2024 | 5.0200 | 5.0900 | 5.0000 | 5.0600 | 5.0600 | 252,300 |
Jan 04, 2024 | 5.1200 | 5.1300 | 5.0200 | 5.0500 | 5.0500 | 200,800 |
Jan 03, 2024 | 5.1500 | 5.1900 | 5.0600 | 5.0800 | 5.0800 | 140,400 |
Jan 02, 2024 | 5.0500 | 5.2600 | 5.0200 | 5.1900 | 5.1900 | 264,700 |
Dec 29, 2023 | 5.1500 | 5.1800 | 4.9810 | 5.0900 | 5.0900 | 458,100 |
Dec 28, 2023 | 5.0700 | 5.2100 | 5.0700 | 5.1100 | 5.1100 | 216,200 |
Dec 27, 2023 | 5.2000 | 5.2700 | 4.9900 | 5.1800 | 5.1800 | 323,800 |
Dec 26, 2023 | 5.0600 | 5.2900 | 4.9600 | 5.2500 | 5.2500 | 116,900 |
Dec 22, 2023 | 5.0900 | 5.2500 | 5.0900 | 5.1300 | 5.1300 | 348,600 |
Dec 21, 2023 | 5.0100 | 5.2000 | 4.9700 | 5.1500 | 5.1500 | 321,600 |
Dec 20, 2023 | 4.7100 | 5.1100 | 4.6100 | 4.9300 | 4.9300 | 542,600 |
Dec 19, 2023 | 4.4800 | 4.8900 | 4.4000 | 4.6900 | 4.6900 | 859,300 |
Dec 18, 2023 | 4.4700 | 4.8200 | 4.4700 | 4.6200 | 4.6200 | 738,700 |
Dec 15, 2023 | 4.5200 | 4.5200 | 4.3100 | 4.3400 | 4.3400 | 534,200 |
Dec 14, 2023 | 4.6000 | 4.6100 | 4.3400 | 4.4300 | 4.4300 | 321,200 |
Dec 13, 2023 | 4.5500 | 4.5600 | 4.4030 | 4.5200 | 4.5200 | 254,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |