Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.5500 | 3.6700 | 3.5100 | 3.5400 | 3.5400 | 54,600 |
Apr 18, 2024 | 3.4200 | 3.7200 | 3.3880 | 3.5700 | 3.5700 | 117,800 |
Apr 17, 2024 | 3.5200 | 3.5640 | 3.4000 | 3.4100 | 3.4100 | 141,800 |
Apr 16, 2024 | 3.5200 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 129,400 |
Apr 15, 2024 | 3.8400 | 3.8400 | 3.5600 | 3.5600 | 3.5600 | 196,900 |
Apr 12, 2024 | 3.8700 | 3.9100 | 3.7100 | 3.8600 | 3.8600 | 127,000 |
Apr 11, 2024 | 3.7900 | 3.9400 | 3.7500 | 3.8600 | 3.8600 | 173,500 |
Apr 10, 2024 | 4.0200 | 4.0300 | 3.7100 | 3.8000 | 3.8000 | 217,800 |
Apr 09, 2024 | 4.3400 | 4.5900 | 3.9500 | 4.0500 | 4.0500 | 467,000 |
Apr 08, 2024 | 4.4100 | 4.4300 | 4.3000 | 4.4100 | 4.4100 | 132,400 |
Apr 05, 2024 | 4.3000 | 4.3900 | 4.2500 | 4.3700 | 4.3700 | 82,700 |
Apr 04, 2024 | 4.3900 | 4.4860 | 4.2800 | 4.3100 | 4.3100 | 154,400 |
Apr 03, 2024 | 4.2600 | 4.4400 | 4.2100 | 4.3600 | 4.3600 | 142,000 |
Apr 02, 2024 | 4.3500 | 4.4100 | 4.2500 | 4.2800 | 4.2800 | 129,700 |
Apr 01, 2024 | 4.4000 | 4.4500 | 4.2400 | 4.3700 | 4.3700 | 201,000 |
Mar 28, 2024 | 4.4400 | 4.6500 | 4.3100 | 4.3900 | 4.3900 | 296,200 |
Mar 27, 2024 | 4.2000 | 4.4700 | 4.0600 | 4.4100 | 4.4100 | 340,900 |
Mar 26, 2024 | 4.5700 | 4.5800 | 4.2000 | 4.2500 | 4.2500 | 439,400 |
Mar 25, 2024 | 4.5700 | 4.7900 | 4.2500 | 4.4800 | 4.4800 | 541,700 |
Mar 22, 2024 | 4.2400 | 4.5000 | 4.2100 | 4.4800 | 4.4800 | 497,900 |
Mar 21, 2024 | 3.9900 | 4.4100 | 3.9500 | 4.2400 | 4.2400 | 1,493,100 |
Mar 20, 2024 | 3.8100 | 3.9800 | 3.7750 | 3.9200 | 3.9200 | 264,200 |
Mar 19, 2024 | 3.4700 | 3.8900 | 3.4700 | 3.8300 | 3.8300 | 455,200 |
Mar 18, 2024 | 3.3800 | 3.7400 | 3.3500 | 3.5100 | 3.5100 | 654,300 |
Mar 15, 2024 | 3.1800 | 3.3700 | 3.1700 | 3.3500 | 3.3500 | 288,700 |
Mar 14, 2024 | 3.3900 | 3.3900 | 3.1800 | 3.2000 | 3.2000 | 145,400 |
Mar 13, 2024 | 3.1500 | 3.3600 | 3.1500 | 3.3200 | 3.3200 | 197,700 |
Mar 12, 2024 | 3.0400 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 141,800 |
Mar 11, 2024 | 3.0000 | 3.1500 | 3.0000 | 3.1100 | 3.1100 | 179,700 |
Mar 08, 2024 | 3.0600 | 3.1600 | 2.9800 | 3.0000 | 3.0000 | 169,700 |
Mar 07, 2024 | 3.1900 | 3.1900 | 3.0200 | 3.0600 | 3.0600 | 102,200 |
Mar 06, 2024 | 3.0300 | 3.1700 | 3.0300 | 3.1700 | 3.1700 | 112,400 |
Mar 05, 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0400 | 3.0400 | 216,200 |
Mar 04, 2024 | 3.0500 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 234,000 |
Mar 01, 2024 | 3.2300 | 3.3000 | 3.0400 | 3.0900 | 3.0900 | 214,900 |
Feb 29, 2024 | 3.4000 | 3.4200 | 3.2300 | 3.2300 | 3.2300 | 127,200 |
Feb 28, 2024 | 3.4200 | 3.4700 | 3.2500 | 3.3600 | 3.3600 | 166,100 |
Feb 27, 2024 | 3.2500 | 3.4500 | 3.2100 | 3.4300 | 3.4300 | 280,200 |
Feb 26, 2024 | 3.0200 | 3.2400 | 3.0200 | 3.2100 | 3.2100 | 212,700 |
Feb 23, 2024 | 2.9100 | 3.1200 | 2.8900 | 3.0400 | 3.0400 | 371,600 |
Feb 22, 2024 | 2.9500 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 225,800 |
Feb 21, 2024 | 2.9200 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 294,800 |
Feb 20, 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 165,400 |
Feb 16, 2024 | 3.0000 | 3.0800 | 2.9400 | 2.9900 | 2.9900 | 144,600 |
Feb 15, 2024 | 3.0300 | 3.1000 | 2.9700 | 2.9900 | 2.9900 | 140,900 |
Feb 14, 2024 | 3.0100 | 3.0550 | 2.9500 | 3.0100 | 3.0100 | 128,300 |
Feb 13, 2024 | 3.0400 | 3.1200 | 2.9000 | 2.9600 | 2.9600 | 286,400 |
Feb 12, 2024 | 3.0100 | 3.1900 | 3.0100 | 3.1000 | 3.1000 | 340,600 |
Feb 09, 2024 | 3.0500 | 3.0900 | 2.9300 | 3.0400 | 3.0400 | 87,000 |
Feb 08, 2024 | 2.9600 | 3.1200 | 2.9100 | 3.0300 | 3.0300 | 334,100 |
Feb 07, 2024 | 3.0800 | 3.0800 | 2.9100 | 2.9600 | 2.9600 | 342,100 |
Feb 06, 2024 | 2.8700 | 3.1500 | 2.8700 | 3.0400 | 3.0400 | 466,800 |
Feb 05, 2024 | 2.8900 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 105,200 |
Feb 02, 2024 | 2.9700 | 3.0200 | 2.8800 | 2.9500 | 2.9500 | 183,400 |
Feb 01, 2024 | 2.9000 | 3.0300 | 2.8500 | 2.9200 | 2.9200 | 156,500 |
Jan 31, 2024 | 2.8000 | 3.0600 | 2.7700 | 2.9000 | 2.9000 | 198,600 |
Jan 30, 2024 | 2.8600 | 2.8900 | 2.7600 | 2.8200 | 2.8200 | 115,700 |
Jan 29, 2024 | 2.8600 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 75,800 |
Jan 26, 2024 | 2.9200 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 100,000 |
Jan 25, 2024 | 2.8900 | 3.0300 | 2.8000 | 2.9100 | 2.9100 | 368,200 |
Jan 24, 2024 | 2.9900 | 2.9900 | 2.8000 | 2.8200 | 2.8200 | 123,500 |
Jan 23, 2024 | 2.9900 | 3.0400 | 2.8600 | 2.9300 | 2.9300 | 108,100 |
Jan 22, 2024 | 2.8100 | 3.0000 | 2.8100 | 2.9300 | 2.9300 | 393,800 |
Jan 19, 2024 | 2.7500 | 2.8500 | 2.6950 | 2.7400 | 2.7400 | 69,800 |
Jan 18, 2024 | 2.7600 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 125,000 |
Jan 17, 2024 | 2.7500 | 2.8000 | 2.6800 | 2.7100 | 2.7100 | 132,900 |
Jan 16, 2024 | 2.8600 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 223,100 |
Jan 12, 2024 | 2.9300 | 3.0400 | 2.8700 | 2.8900 | 2.8900 | 77,800 |
Jan 11, 2024 | 3.0800 | 3.0900 | 2.9000 | 2.9100 | 2.9100 | 112,000 |
Jan 10, 2024 | 3.0200 | 3.1500 | 2.9900 | 3.0900 | 3.0900 | 91,800 |
Jan 09, 2024 | 3.0300 | 3.1100 | 2.9500 | 3.0200 | 3.0200 | 124,900 |
Jan 08, 2024 | 2.9200 | 3.0900 | 2.8600 | 3.0200 | 3.0200 | 126,900 |
Jan 05, 2024 | 2.9500 | 3.0200 | 2.8700 | 2.9500 | 2.9500 | 185,400 |
Jan 04, 2024 | 3.0500 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 113,400 |
Jan 03, 2024 | 2.9200 | 3.2500 | 2.8700 | 3.0500 | 3.0500 | 266,400 |
Jan 02, 2024 | 2.9000 | 2.9700 | 2.8000 | 2.9600 | 2.9600 | 125,700 |
Dec 29, 2023 | 2.9500 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 228,100 |
Dec 28, 2023 | 2.9500 | 3.0650 | 2.8900 | 2.9100 | 2.9100 | 134,500 |
Dec 27, 2023 | 2.9400 | 3.0700 | 2.8700 | 2.9600 | 2.9600 | 238,800 |
Dec 26, 2023 | 2.9700 | 3.0700 | 2.8200 | 3.0100 | 3.0100 | 98,000 |
Dec 22, 2023 | 2.9700 | 3.0900 | 2.9200 | 2.9400 | 2.9400 | 99,300 |
Dec 21, 2023 | 3.0900 | 3.0900 | 2.9100 | 2.9800 | 2.9800 | 94,900 |
Dec 20, 2023 | 3.0200 | 3.2900 | 2.9600 | 3.0200 | 3.0200 | 231,300 |
Dec 19, 2023 | 2.7900 | 2.9800 | 2.7900 | 2.9500 | 2.9500 | 114,800 |
Dec 18, 2023 | 2.7600 | 2.9400 | 2.7400 | 2.8000 | 2.8000 | 138,000 |
Dec 15, 2023 | 2.9700 | 3.0200 | 2.6950 | 2.7600 | 2.7600 | 187,800 |
Dec 14, 2023 | 2.9500 | 3.0800 | 2.9000 | 3.0200 | 3.0200 | 200,600 |
Dec 13, 2023 | 2.8200 | 2.9400 | 2.7000 | 2.8900 | 2.8900 | 94,100 |
Dec 12, 2023 | 2.9800 | 2.9800 | 2.7400 | 2.8300 | 2.8300 | 115,100 |
Dec 11, 2023 | 3.0500 | 3.0500 | 2.8100 | 2.9200 | 2.9200 | 121,300 |
Dec 08, 2023 | 2.8800 | 3.0300 | 2.8060 | 2.9900 | 2.9900 | 236,300 |
Dec 07, 2023 | 2.7700 | 2.9200 | 2.7400 | 2.8800 | 2.8800 | 120,400 |
Dec 06, 2023 | 2.7500 | 2.8400 | 2.7200 | 2.7600 | 2.7600 | 105,100 |
Dec 05, 2023 | 2.6600 | 2.8900 | 2.6370 | 2.7800 | 2.7800 | 464,600 |
Dec 04, 2023 | 2.7000 | 2.7300 | 2.6100 | 2.6700 | 2.6700 | 146,700 |
Dec 01, 2023 | 2.5500 | 2.6900 | 2.4900 | 2.6700 | 2.6700 | 112,900 |
Nov 30, 2023 | 2.6000 | 2.6100 | 2.5200 | 2.5600 | 2.5600 | 89,500 |
Nov 29, 2023 | 2.6000 | 2.6800 | 2.5500 | 2.5700 | 2.5700 | 99,500 |
Nov 28, 2023 | 2.5800 | 2.6600 | 2.5400 | 2.5900 | 2.5900 | 101,100 |
Nov 27, 2023 | 2.5200 | 2.6100 | 2.5000 | 2.5600 | 2.5600 | 148,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |