Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.3200 | 4.3400 | 4.3100 | 4.3200 | 4.3200 | 99,816 |
Mar 27, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 535,900 |
Mar 26, 2024 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 262,000 |
Mar 25, 2024 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 499,900 |
Mar 22, 2024 | 4.3300 | 4.3300 | 4.3100 | 4.3200 | 4.3200 | 342,500 |
Mar 21, 2024 | 4.3400 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 420,800 |
Mar 20, 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 308,400 |
Mar 19, 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 169,500 |
Mar 18, 2024 | 4.2900 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 393,200 |
Mar 15, 2024 | 4.2700 | 4.3200 | 4.2600 | 4.3100 | 4.3100 | 930,600 |
Mar 14, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2700 | 4.2700 | 263,500 |
Mar 13, 2024 | 4.2600 | 4.2900 | 4.2600 | 4.2900 | 4.2900 | 208,400 |
Mar 12, 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 395,900 |
Mar 11, 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 228,500 |
Mar 08, 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 342,800 |
Mar 07, 2024 | 4.2800 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 386,400 |
Mar 06, 2024 | 4.2800 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 285,600 |
Mar 05, 2024 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 472,400 |
Mar 04, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 648,500 |
Mar 01, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 743,900 |
Feb 29, 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3100 | 4.3100 | 465,900 |
Feb 28, 2024 | 4.3100 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 333,300 |
Feb 27, 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3100 | 4.3100 | 471,700 |
Feb 26, 2024 | 4.3100 | 4.3300 | 4.3100 | 4.3100 | 4.3100 | 443,900 |
Feb 23, 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3100 | 4.3100 | 492,500 |
Feb 22, 2024 | 4.3300 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 361,200 |
Feb 21, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 635,400 |
Feb 20, 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 423,500 |
Feb 16, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 614,000 |
Feb 15, 2024 | 4.3400 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 910,100 |
Feb 14, 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 811,600 |
Feb 13, 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3400 | 4.3400 | 756,400 |
Feb 12, 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 1,569,600 |
Feb 09, 2024 | 4.3400 | 4.3500 | 4.3200 | 4.3200 | 4.3200 | 1,267,500 |
Feb 08, 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3300 | 4.3300 | 553,900 |
Feb 07, 2024 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 1,080,100 |
Feb 06, 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 1,314,200 |
Feb 05, 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 1,036,000 |
Feb 02, 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 1,345,600 |
Feb 01, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,759,200 |
Jan 31, 2024 | 4.3400 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 937,600 |
Jan 30, 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 570,300 |
Jan 29, 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 962,000 |
Jan 26, 2024 | 4.4100 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 813,900 |
Jan 25, 2024 | 4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 743,600 |
Jan 24, 2024 | 4.3900 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 558,900 |
Jan 23, 2024 | 4.4200 | 4.4500 | 4.3900 | 4.4000 | 4.4000 | 1,967,800 |
Jan 22, 2024 | 4.4700 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 1,057,100 |
Jan 19, 2024 | 4.6000 | 4.6000 | 4.4200 | 4.4700 | 4.4700 | 1,243,000 |
Jan 18, 2024 | 4.5100 | 4.6000 | 4.5000 | 4.5900 | 4.5900 | 1,077,600 |
Jan 17, 2024 | 4.5400 | 4.5700 | 4.5100 | 4.5200 | 4.5200 | 774,900 |
Jan 16, 2024 | 4.5500 | 4.6500 | 4.5100 | 4.5800 | 4.5800 | 2,222,800 |
Jan 12, 2024 | 4.4500 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 1,928,500 |
Jan 11, 2024 | 4.3700 | 4.4200 | 4.3600 | 4.4100 | 4.4100 | 757,700 |
Jan 10, 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 823,700 |
Jan 09, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 1,203,000 |
Jan 08, 2024 | 4.4100 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 1,012,300 |
Jan 05, 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 1,376,900 |
Jan 04, 2024 | 4.3800 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 814,300 |
Jan 03, 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3600 | 4.3600 | 1,038,300 |
Jan 02, 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 420,900 |
Dec 29, 2023 | 4.4300 | 4.4400 | 4.3400 | 4.3500 | 4.3500 | 499,700 |
Dec 28, 2023 | 4.4500 | 4.4900 | 4.4300 | 4.4400 | 4.4400 | 283,700 |
Dec 27, 2023 | 4.4700 | 4.4900 | 4.4400 | 4.4600 | 4.4600 | 404,900 |
Dec 26, 2023 | 4.4900 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 358,600 |
Dec 22, 2023 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 354,300 |
Dec 21, 2023 | 4.4300 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 327,100 |
Dec 20, 2023 | 4.4700 | 4.5200 | 4.4300 | 4.4300 | 4.4300 | 647,300 |
Dec 19, 2023 | 4.4800 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 817,900 |
Dec 18, 2023 | 4.4100 | 4.4700 | 4.4100 | 4.4600 | 4.4600 | 401,900 |
Dec 15, 2023 | 4.4400 | 4.4700 | 4.3700 | 4.4100 | 4.4100 | 1,606,400 |
Dec 14, 2023 | 4.4400 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 823,000 |
Dec 13, 2023 | 4.3100 | 4.4400 | 4.2500 | 4.3900 | 4.3900 | 748,500 |
Dec 12, 2023 | 4.3300 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 382,400 |
Dec 11, 2023 | 4.3300 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 329,300 |
Dec 08, 2023 | 4.3100 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 298,300 |
Dec 07, 2023 | 4.3100 | 4.3400 | 4.2900 | 4.3300 | 4.3300 | 289,800 |
Dec 06, 2023 | 4.3800 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 324,000 |
Dec 05, 2023 | 4.3500 | 4.4100 | 4.3300 | 4.3800 | 4.3800 | 369,300 |
Dec 04, 2023 | 4.2700 | 4.4600 | 4.2700 | 4.3500 | 4.3500 | 533,400 |
Dec 01, 2023 | 4.2700 | 4.3300 | 4.2400 | 4.3100 | 4.3100 | 533,800 |
Nov 30, 2023 | 4.3900 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 908,300 |
Nov 29, 2023 | 4.2500 | 4.3700 | 4.2200 | 4.3600 | 4.3600 | 730,800 |
Nov 28, 2023 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 269,200 |
Nov 27, 2023 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 475,400 |
Nov 24, 2023 | 4.2300 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 600,600 |
Nov 22, 2023 | 4.2200 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 899,300 |
Nov 21, 2023 | 4.2000 | 4.2100 | 4.1800 | 4.2100 | 4.2100 | 523,600 |
Nov 20, 2023 | 4.2000 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 385,300 |
Nov 17, 2023 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 407,300 |
Nov 16, 2023 | 4.2000 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 313,800 |
Nov 15, 2023 | 4.2200 | 4.2200 | 4.1700 | 4.2000 | 4.2000 | 619,200 |
Nov 14, 2023 | 4.2600 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 745,000 |
Nov 13, 2023 | 4.1800 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 657,100 |
Nov 10, 2023 | 4.1900 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 906,900 |
Nov 09, 2023 | 4.1500 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 528,100 |
Nov 08, 2023 | 4.1700 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 437,400 |
Nov 07, 2023 | 4.2400 | 4.3100 | 4.0900 | 4.1600 | 4.1600 | 645,800 |
Nov 06, 2023 | 4.2500 | 4.2700 | 4.1800 | 4.2100 | 4.2100 | 719,700 |
Nov 03, 2023 | 4.2700 | 4.3100 | 4.2000 | 4.2500 | 4.2500 | 887,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |