Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.9200 | 4.0268 | 3.9200 | 3.9500 | 3.9500 | 43,101 |
Mar 27, 2024 | 3.7400 | 3.9600 | 3.7300 | 3.9300 | 3.9300 | 76,900 |
Mar 26, 2024 | 3.7500 | 3.7800 | 3.5800 | 3.7100 | 3.7100 | 67,500 |
Mar 25, 2024 | 3.7000 | 3.7500 | 3.6860 | 3.7300 | 3.7300 | 99,400 |
Mar 22, 2024 | 3.8800 | 3.9000 | 3.6800 | 3.6900 | 3.6900 | 45,000 |
Mar 21, 2024 | 3.8000 | 3.9000 | 3.7800 | 3.8700 | 3.8700 | 105,200 |
Mar 20, 2024 | 3.7100 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 104,200 |
Mar 19, 2024 | 3.7200 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 69,100 |
Mar 18, 2024 | 3.6500 | 3.7500 | 3.6450 | 3.7200 | 3.7200 | 71,200 |
Mar 15, 2024 | 3.7700 | 3.8280 | 3.6600 | 3.6900 | 3.6900 | 388,400 |
Mar 14, 2024 | 3.8800 | 3.9000 | 3.7700 | 3.8200 | 3.8200 | 170,800 |
Mar 13, 2024 | 3.9700 | 4.0400 | 3.7400 | 3.8900 | 3.8900 | 574,100 |
Mar 12, 2024 | 4.1100 | 4.2600 | 3.9200 | 3.9800 | 3.9800 | 201,100 |
Mar 11, 2024 | 3.8400 | 4.1500 | 3.8250 | 4.1300 | 4.1300 | 145,700 |
Mar 08, 2024 | 3.8100 | 4.0000 | 3.8100 | 3.8600 | 3.8600 | 85,500 |
Mar 07, 2024 | 3.8300 | 3.9400 | 3.7300 | 3.8300 | 3.8300 | 299,600 |
Mar 06, 2024 | 3.6500 | 3.8700 | 3.6000 | 3.8500 | 3.8500 | 132,600 |
Mar 05, 2024 | 3.7000 | 3.8100 | 3.5800 | 3.6200 | 3.6200 | 204,700 |
Mar 04, 2024 | 3.5100 | 3.7900 | 3.4200 | 3.7500 | 3.7500 | 1,378,100 |
Mar 01, 2024 | 3.7000 | 3.7000 | 3.4500 | 3.4700 | 3.4700 | 136,700 |
Feb 29, 2024 | 3.7900 | 3.9400 | 3.6200 | 3.6800 | 3.6800 | 394,100 |
Feb 28, 2024 | 4.0400 | 4.0900 | 3.8860 | 3.9100 | 3.9100 | 84,900 |
Feb 27, 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 77,100 |
Feb 26, 2024 | 4.0600 | 4.1650 | 3.9600 | 4.1000 | 4.1000 | 46,500 |
Feb 23, 2024 | 4.1200 | 4.1800 | 4.0700 | 4.1300 | 4.1300 | 38,200 |
Feb 22, 2024 | 4.1700 | 4.1800 | 4.0200 | 4.1200 | 4.1200 | 57,300 |
Feb 21, 2024 | 4.2100 | 4.2700 | 4.1220 | 4.1800 | 4.1800 | 65,800 |
Feb 20, 2024 | 4.3200 | 4.4200 | 4.1800 | 4.2200 | 4.2200 | 76,000 |
Feb 16, 2024 | 4.4300 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 79,000 |
Feb 15, 2024 | 4.3700 | 4.4700 | 4.0200 | 4.4400 | 4.4400 | 98,200 |
Feb 14, 2024 | 4.2200 | 4.3900 | 4.2150 | 4.3200 | 4.3200 | 106,800 |
Feb 13, 2024 | 4.4300 | 4.4500 | 4.1200 | 4.1400 | 4.1400 | 117,900 |
Feb 12, 2024 | 4.4700 | 4.6450 | 4.4300 | 4.5600 | 4.5600 | 130,100 |
Feb 09, 2024 | 4.2500 | 4.5300 | 4.1850 | 4.4800 | 4.4800 | 87,700 |
Feb 08, 2024 | 4.1900 | 4.3900 | 4.0710 | 4.2200 | 4.2200 | 100,200 |
Feb 07, 2024 | 4.1300 | 4.3000 | 4.0600 | 4.2200 | 4.2200 | 71,100 |
Feb 06, 2024 | 3.9700 | 4.1400 | 3.9200 | 4.1300 | 4.1300 | 75,200 |
Feb 05, 2024 | 4.0300 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 95,300 |
Feb 02, 2024 | 3.8800 | 4.1600 | 3.8800 | 4.0700 | 4.0700 | 69,300 |
Feb 01, 2024 | 3.9700 | 4.1200 | 3.8800 | 3.9000 | 3.9000 | 98,400 |
Jan 31, 2024 | 4.0500 | 4.1400 | 3.9000 | 3.9300 | 3.9300 | 102,700 |
Jan 30, 2024 | 4.0000 | 4.1800 | 3.9900 | 4.0400 | 4.0400 | 139,800 |
Jan 29, 2024 | 4.0000 | 4.1470 | 4.0000 | 4.0800 | 4.0800 | 123,300 |
Jan 26, 2024 | 3.9700 | 4.0300 | 3.9240 | 4.0000 | 4.0000 | 67,100 |
Jan 25, 2024 | 3.8900 | 4.0580 | 3.8260 | 3.9400 | 3.9400 | 98,700 |
Jan 24, 2024 | 4.0800 | 4.1100 | 3.6400 | 3.8300 | 3.8300 | 244,900 |
Jan 23, 2024 | 4.0000 | 4.1200 | 3.9900 | 4.0800 | 4.0800 | 195,100 |
Jan 22, 2024 | 4.0100 | 4.0390 | 3.8400 | 3.9900 | 3.9900 | 235,300 |
Jan 19, 2024 | 3.9900 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 155,400 |
Jan 18, 2024 | 3.9200 | 4.0200 | 3.8500 | 3.9700 | 3.9700 | 90,000 |
Jan 17, 2024 | 3.8900 | 3.9300 | 3.7600 | 3.8900 | 3.8900 | 61,700 |
Jan 16, 2024 | 4.0300 | 4.0500 | 3.9200 | 3.9400 | 3.9400 | 58,800 |
Jan 12, 2024 | 4.1800 | 4.1800 | 3.8000 | 4.0700 | 4.0700 | 154,400 |
Jan 11, 2024 | 4.0400 | 4.1650 | 4.0000 | 4.1300 | 4.1300 | 93,400 |
Jan 10, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.0400 | 4.0400 | 74,300 |
Jan 09, 2024 | 4.1100 | 4.2100 | 4.0700 | 4.1000 | 4.1000 | 66,600 |
Jan 08, 2024 | 4.2700 | 4.2700 | 4.1100 | 4.1400 | 4.1400 | 126,400 |
Jan 05, 2024 | 4.0900 | 4.3100 | 4.0700 | 4.2500 | 4.2500 | 299,200 |
Jan 04, 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1100 | 4.1100 | 114,000 |
Jan 03, 2024 | 4.1400 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 84,600 |
Jan 02, 2024 | 4.3400 | 4.3400 | 4.1000 | 4.1200 | 4.1200 | 105,500 |
Dec 29, 2023 | 4.4100 | 4.4300 | 4.3100 | 4.3800 | 4.3800 | 58,000 |
Dec 28, 2023 | 4.3800 | 4.4750 | 4.2910 | 4.4200 | 4.4200 | 85,600 |
Dec 27, 2023 | 4.4100 | 4.5300 | 4.3600 | 4.4000 | 4.4000 | 100,900 |
Dec 26, 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5600 | 4.5600 | 87,800 |
Dec 22, 2023 | 4.4000 | 4.5700 | 4.3600 | 4.5100 | 4.5100 | 81,400 |
Dec 21, 2023 | 4.2000 | 4.4500 | 4.1200 | 4.3700 | 4.3700 | 112,700 |
Dec 20, 2023 | 4.3400 | 4.4300 | 4.2300 | 4.3000 | 4.3000 | 146,300 |
Dec 19, 2023 | 4.1100 | 4.3000 | 4.0800 | 4.2800 | 4.2800 | 123,500 |
Dec 18, 2023 | 4.2200 | 4.3400 | 4.0900 | 4.1100 | 4.1100 | 155,000 |
Dec 15, 2023 | 4.3600 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 249,400 |
Dec 14, 2023 | 4.3500 | 4.3900 | 4.2500 | 4.3100 | 4.3100 | 153,900 |
Dec 13, 2023 | 4.1200 | 4.2900 | 4.0250 | 4.2900 | 4.2900 | 118,100 |
Dec 12, 2023 | 4.0300 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 83,500 |
Dec 11, 2023 | 4.0700 | 4.1600 | 4.0400 | 4.0600 | 4.0600 | 110,800 |
Dec 08, 2023 | 4.0700 | 4.0800 | 3.8100 | 4.0700 | 4.0700 | 91,900 |
Dec 07, 2023 | 3.8100 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 132,100 |
Dec 06, 2023 | 4.0500 | 4.0550 | 3.8900 | 3.8900 | 3.8900 | 104,800 |
Dec 05, 2023 | 3.9000 | 4.0400 | 3.8800 | 3.9900 | 3.9900 | 118,100 |
Dec 04, 2023 | 3.9600 | 4.1400 | 3.9400 | 3.9500 | 3.9500 | 148,100 |
Dec 01, 2023 | 3.7900 | 4.0000 | 3.7850 | 3.9600 | 3.9600 | 121,400 |
Nov 30, 2023 | 3.8800 | 3.8800 | 3.7100 | 3.8100 | 3.8100 | 119,900 |
Nov 29, 2023 | 3.8000 | 3.9360 | 3.8000 | 3.8900 | 3.8900 | 125,600 |
Nov 28, 2023 | 3.9700 | 3.9750 | 3.8300 | 3.8400 | 3.8400 | 98,500 |
Nov 27, 2023 | 3.9500 | 4.0200 | 3.8600 | 3.9800 | 3.9800 | 85,900 |
Nov 24, 2023 | 3.8000 | 3.9400 | 3.7900 | 3.9400 | 3.9400 | 31,000 |
Nov 22, 2023 | 3.8300 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 112,500 |
Nov 21, 2023 | 3.7400 | 3.8500 | 3.7300 | 3.7900 | 3.7900 | 82,100 |
Nov 20, 2023 | 3.8000 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 155,800 |
Nov 17, 2023 | 3.9400 | 4.0500 | 3.8000 | 3.8400 | 3.8400 | 142,500 |
Nov 16, 2023 | 3.7900 | 3.9500 | 3.7400 | 3.9200 | 3.9200 | 97,400 |
Nov 15, 2023 | 3.7300 | 3.9700 | 3.6910 | 3.7900 | 3.7900 | 236,600 |
Nov 14, 2023 | 3.6600 | 3.8300 | 3.5600 | 3.7000 | 3.7000 | 312,800 |
Nov 13, 2023 | 3.5700 | 3.7300 | 3.5000 | 3.5200 | 3.5200 | 92,700 |
Nov 10, 2023 | 3.5700 | 3.6500 | 3.4930 | 3.6300 | 3.6300 | 80,900 |
Nov 09, 2023 | 3.6400 | 3.7000 | 3.4900 | 3.5500 | 3.5500 | 75,200 |
Nov 08, 2023 | 3.5800 | 3.6600 | 3.3350 | 3.6200 | 3.6200 | 299,100 |
Nov 07, 2023 | 4.2300 | 4.2800 | 3.5800 | 3.6000 | 3.6000 | 236,300 |
Nov 06, 2023 | 3.9800 | 4.1700 | 3.9500 | 4.1700 | 4.1700 | 79,000 |
Nov 03, 2023 | 4.0600 | 4.1400 | 3.8700 | 4.0000 | 4.0000 | 84,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |