Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 4.5800 | 4.5900 | 4.5500 | 4.5600 | 4.5600 | 330,100 |
May 06, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5600 | 4.5600 | 397,600 |
May 03, 2024 | 4.5600 | 4.5700 | 4.5400 | 4.5600 | 4.5600 | 530,600 |
May 02, 2024 | 4.4900 | 4.5000 | 4.4800 | 4.5000 | 4.5000 | 406,000 |
May 01, 2024 | 4.4000 | 4.4700 | 4.3600 | 4.4400 | 4.4400 | 460,100 |
Apr 30, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 730,500 |
Apr 29, 2024 | 4.5100 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 720,700 |
Apr 26, 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 801,800 |
Apr 25, 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4200 | 4.4200 | 776,600 |
Apr 24, 2024 | 4.4100 | 4.4100 | 4.3800 | 4.4000 | 4.4000 | 324,500 |
Apr 23, 2024 | 4.4200 | 4.4500 | 4.4200 | 4.4300 | 4.4300 | 728,300 |
Apr 22, 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 923,800 |
Apr 19, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2700 | 4.2700 | 413,800 |
Apr 18, 2024 | 4.1900 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 568,700 |
Apr 17, 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 869,700 |
Apr 16, 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 444,200 |
Apr 15, 2024 | 4.1900 | 4.2100 | 4.1400 | 4.1500 | 4.1500 | 785,300 |
Apr 12, 2024 | 4.1900 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 1,022,500 |
Apr 11, 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 1,211,500 |
Apr 10, 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,199,400 |
Apr 09, 2024 | 4.3200 | 4.3300 | 4.2900 | 4.3100 | 4.3100 | 1,340,800 |
Apr 08, 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 1,624,000 |
Apr 05, 2024 | 4.2700 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 422,300 |
Apr 04, 2024 | 4.4100 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 714,300 |
Apr 03, 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 549,800 |
Apr 02, 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 440,400 |
Apr 01, 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 349,500 |
Mar 28, 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 720,000 |
Mar 27, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 722,800 |
Mar 26, 2024 | 4.4000 | 4.4100 | 4.3600 | 4.3700 | 4.3700 | 654,900 |
Mar 25, 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.3100 | 496,900 |
Mar 22, 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 320,300 |
Mar 21, 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 741,500 |
Mar 20, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 350,500 |
Mar 19, 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 460,600 |
Mar 18, 2024 | 4.2300 | 4.2400 | 4.2200 | 4.2300 | 4.2300 | 460,300 |
Mar 15, 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 781,400 |
Mar 14, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 630,000 |
Mar 13, 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 528,100 |
Mar 12, 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 602,400 |
Mar 11, 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.2300 | 566,300 |
Mar 08, 2024 | 4.1800 | 4.2100 | 4.1800 | 4.2000 | 4.2000 | 446,500 |
Mar 07, 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 587,700 |
Mar 06, 2024 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 985,800 |
Mar 05, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | 552,700 |
Mar 04, 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.1400 | 647,400 |
Mar 01, 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1500 | 4.1500 | 756,500 |
Feb 29, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0900 | 4.0900 | 798,100 |
Feb 28, 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 1,453,600 |
Feb 27, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 700,800 |
Feb 26, 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0900 | 4.0900 | 888,400 |
Feb 23, 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0800 | 4.0800 | 644,800 |
Feb 22, 2024 | 4.0700 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 1,053,900 |
Feb 21, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 891,300 |
Feb 20, 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 1,175,200 |
Feb 16, 2024 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 1,057,100 |
Feb 15, 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 681,200 |
Feb 14, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 782,500 |
Feb 13, 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 1,057,200 |
Feb 12, 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 876,800 |
Feb 09, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 1,086,800 |
Feb 08, 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 884,200 |
Feb 07, 2024 | 3.9200 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 1,613,400 |
Feb 06, 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 1,197,600 |
Feb 05, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 871,100 |
Feb 02, 2024 | 4.0500 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 732,200 |
Feb 01, 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 410,000 |
Jan 31, 2024 | 4.1300 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 867,300 |
Jan 30, 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 2,002,200 |
Jan 29, 2024 | 4.1300 | 4.1700 | 4.1100 | 4.1600 | 4.1600 | 757,900 |
Jan 26, 2024 | 4.1500 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 567,800 |
Jan 25, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 413,700 |
Jan 24, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 478,900 |
Jan 23, 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 1,171,300 |
Jan 22, 2024 | 4.1300 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 1,112,900 |
Jan 19, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 485,400 |
Jan 18, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 538,600 |
Jan 17, 2024 | 4.0700 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 670,600 |
Jan 16, 2024 | 4.1200 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 895,100 |
Jan 12, 2024 | 4.0900 | 4.1100 | 4.0700 | 4.0700 | 4.0700 | 769,200 |
Jan 11, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 550,600 |
Jan 10, 2024 | 4.0800 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 493,900 |
Jan 09, 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0600 | 4.0600 | 624,600 |
Jan 08, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | 4.1100 | 802,600 |
Jan 05, 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 900,500 |
Jan 04, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 1,097,800 |
Jan 03, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 960,300 |
Jan 02, 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 731,300 |
Dec 29, 2023 | 3.9000 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 903,000 |
Dec 28, 2023 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 595,600 |
Dec 27, 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.9400 | 1,066,600 |
Dec 26, 2023 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 716,700 |
Dec 22, 2023 | 3.9700 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 1,183,800 |
Dec 21, 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 799,700 |
Dec 20, 2023 | 3.9900 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,400,500 |
Dec 19, 2023 | 3.8900 | 4.1400 | 3.8700 | 4.1300 | 4.1300 | 4,735,600 |
Dec 18, 2023 | 3.8900 | 3.9100 | 3.8600 | 3.8900 | 3.8900 | 813,900 |
Dec 15, 2023 | 3.9200 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 797,900 |
Dec 14, 2023 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 881,300 |
Dec 13, 2023 | 3.9300 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 1,358,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |