Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.8970 | 3.9000 | 3.7700 | 3.7700 | 3.7700 | 3,400 |
Mar 27, 2024 | 3.9600 | 4.1700 | 3.9600 | 3.9800 | 3.9800 | 9,300 |
Mar 26, 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8200 | 3.8200 | 4,800 |
Mar 25, 2024 | 3.7600 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 8,900 |
Mar 22, 2024 | 3.6500 | 3.9640 | 3.6500 | 3.8600 | 3.8600 | 2,900 |
Mar 21, 2024 | 4.2500 | 4.2500 | 3.9300 | 3.9500 | 3.9500 | 17,400 |
Mar 20, 2024 | 4.2100 | 4.2100 | 4.1720 | 4.2000 | 4.2000 | 3,300 |
Mar 19, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.2500 | 4.2500 | 1,300 |
Mar 18, 2024 | 4.3600 | 4.3600 | 4.0300 | 4.2500 | 4.2500 | 4,300 |
Mar 15, 2024 | 4.2000 | 4.3800 | 4.1120 | 4.3500 | 4.3500 | 4,600 |
Mar 14, 2024 | 4.2700 | 4.4000 | 4.1800 | 4.1850 | 4.1850 | 9,700 |
Mar 13, 2024 | 3.9700 | 4.4000 | 3.9700 | 4.1700 | 4.1700 | 6,100 |
Mar 12, 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 900 |
Mar 11, 2024 | 4.0500 | 4.3000 | 4.0400 | 4.2800 | 4.2800 | 9,000 |
Mar 08, 2024 | 3.7740 | 4.2500 | 3.7670 | 4.0700 | 4.0700 | 9,000 |
Mar 07, 2024 | 4.0850 | 4.1170 | 3.9800 | 3.9800 | 3.9800 | 3,900 |
Mar 06, 2024 | 4.4200 | 4.4200 | 4.2320 | 4.2320 | 4.2320 | 700 |
Mar 05, 2024 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 1,900 |
Mar 04, 2024 | 4.4700 | 4.4900 | 3.9000 | 4.0500 | 4.0500 | 13,700 |
Mar 01, 2024 | 4.1600 | 4.4760 | 4.1340 | 4.3500 | 4.3500 | 27,700 |
Feb 29, 2024 | 3.9500 | 4.1420 | 3.9500 | 4.1420 | 4.1420 | 7,900 |
Feb 28, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 700 |
Feb 27, 2024 | 3.6740 | 3.9300 | 3.6740 | 3.8290 | 3.8290 | 900 |
Feb 26, 2024 | 3.9600 | 3.9600 | 3.7300 | 3.9100 | 3.9100 | 3,200 |
Feb 23, 2024 | 3.5960 | 3.9400 | 3.5960 | 3.9100 | 3.9100 | 3,800 |
Feb 22, 2024 | 3.9200 | 3.9200 | 3.5500 | 3.6100 | 3.6100 | 1,200 |
Feb 21, 2024 | 3.6870 | 3.7870 | 3.6870 | 3.7800 | 3.7800 | 2,500 |
Feb 20, 2024 | 3.8800 | 3.8940 | 3.5500 | 3.8540 | 3.8540 | 2,000 |
Feb 16, 2024 | 3.5700 | 3.8450 | 3.5700 | 3.8450 | 3.8450 | 2,400 |
Feb 15, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Feb 14, 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 400 |
Feb 13, 2024 | 3.8600 | 3.9390 | 3.6250 | 3.9390 | 3.9390 | 4,400 |
Feb 12, 2024 | 3.6600 | 3.8590 | 3.6150 | 3.8590 | 3.8590 | 5,500 |
Feb 09, 2024 | 3.5500 | 3.8600 | 3.3300 | 3.8600 | 3.8600 | 2,600 |
Feb 08, 2024 | 3.9600 | 4.1400 | 3.6200 | 3.7330 | 3.7330 | 2,800 |
Feb 07, 2024 | 3.9200 | 4.1490 | 3.7500 | 3.7630 | 3.7630 | 7,300 |
Feb 06, 2024 | 3.9330 | 3.9330 | 3.9200 | 3.9200 | 3.9200 | 700 |
Feb 05, 2024 | 3.7130 | 3.9600 | 3.6450 | 3.9600 | 3.9600 | 5,600 |
Feb 02, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 6,500 |
Feb 01, 2024 | 3.8300 | 3.8500 | 3.5000 | 3.6750 | 3.6750 | 3,900 |
Jan 31, 2024 | 3.6010 | 3.8600 | 3.5700 | 3.7510 | 3.7510 | 7,800 |
Jan 30, 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5300 | 3.5300 | 2,200 |
Jan 29, 2024 | 3.2800 | 3.6100 | 3.2700 | 3.6100 | 3.6100 | 9,500 |
Jan 26, 2024 | 3.2100 | 3.4600 | 3.2000 | 3.2870 | 3.2870 | 2,200 |
Jan 25, 2024 | 3.3000 | 3.4020 | 3.3000 | 3.3000 | 3.3000 | 2,700 |
Jan 24, 2024 | 3.4500 | 3.4500 | 3.0700 | 3.2700 | 3.2700 | 15,100 |
Jan 23, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 300 |
Jan 22, 2024 | 3.5000 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 1,500 |
Jan 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4750 | 3.4750 | 3,200 |
Jan 18, 2024 | 3.6200 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 1,500 |
Jan 17, 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5000 | 3.5000 | 2,100 |
Jan 16, 2024 | 3.8200 | 3.8200 | 3.4820 | 3.6600 | 3.6600 | 3,600 |
Jan 12, 2024 | 3.8570 | 4.0300 | 3.6400 | 3.8400 | 3.8400 | 20,900 |
Jan 11, 2024 | 3.7700 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 6,400 |
Jan 10, 2024 | 3.4700 | 3.8500 | 3.4700 | 3.6600 | 3.6600 | 19,100 |
Jan 09, 2024 | 3.6200 | 3.6800 | 3.4200 | 3.6500 | 3.6500 | 7,600 |
Jan 08, 2024 | 3.6800 | 3.6800 | 3.4770 | 3.5730 | 3.5730 | 2,400 |
Jan 05, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
Jan 04, 2024 | 3.4100 | 3.5400 | 3.3700 | 3.4700 | 3.4700 | 2,800 |
Jan 03, 2024 | 3.5030 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 4,800 |
Jan 02, 2024 | 3.6200 | 3.7500 | 3.4220 | 3.5650 | 3.5650 | 1,500 |
Dec 29, 2023 | 3.6000 | 3.6500 | 3.2800 | 3.4500 | 3.4500 | 7,700 |
Dec 28, 2023 | 3.5500 | 3.7800 | 3.4800 | 3.6100 | 3.6100 | 10,300 |
Dec 27, 2023 | 3.3430 | 3.5600 | 3.2110 | 3.5600 | 3.5600 | 5,300 |
Dec 26, 2023 | 3.2950 | 3.5000 | 3.2950 | 3.4900 | 3.4900 | 3,700 |
Dec 22, 2023 | 3.2700 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 5,300 |
Dec 21, 2023 | 3.1700 | 3.3200 | 3.1700 | 3.2950 | 3.2950 | 2,200 |
Dec 20, 2023 | 3.3500 | 3.3500 | 3.1100 | 3.2100 | 3.2100 | 3,100 |
Dec 19, 2023 | 3.5000 | 3.5000 | 3.3200 | 3.4900 | 3.4900 | 4,900 |
Dec 18, 2023 | 3.4800 | 3.5100 | 3.3400 | 3.3400 | 3.3400 | 15,300 |
Dec 15, 2023 | 3.7000 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 9,200 |
Dec 14, 2023 | 3.6800 | 3.9500 | 3.6800 | 3.7590 | 3.7590 | 4,900 |
Dec 13, 2023 | 3.6700 | 3.6850 | 3.6600 | 3.6600 | 3.6600 | 1,600 |
Dec 12, 2023 | 3.5150 | 3.8000 | 3.5150 | 3.6600 | 3.6600 | 3,300 |
Dec 11, 2023 | 3.9400 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 6,200 |
Dec 08, 2023 | 3.9700 | 4.0090 | 3.9200 | 3.9440 | 3.9440 | 2,700 |
Dec 07, 2023 | 4.3250 | 4.3250 | 4.0000 | 4.1800 | 4.1800 | 4,200 |
Dec 06, 2023 | 4.1100 | 4.2900 | 4.0700 | 4.2900 | 4.2900 | 6,200 |
Dec 05, 2023 | 3.7400 | 4.3200 | 3.7300 | 4.0610 | 4.0610 | 13,900 |
Dec 04, 2023 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 900 |
Dec 01, 2023 | 3.2000 | 3.9000 | 3.2000 | 3.5500 | 3.5500 | 27,500 |
Nov 30, 2023 | 3.2600 | 3.2750 | 3.1620 | 3.2750 | 3.2750 | 900 |
Nov 29, 2023 | 3.1100 | 3.3500 | 3.1100 | 3.3500 | 3.3500 | 1,100 |
Nov 28, 2023 | 3.0800 | 3.2200 | 2.9990 | 3.2200 | 3.2200 | 5,600 |
Nov 27, 2023 | 3.0700 | 3.2000 | 3.0620 | 3.1000 | 3.1000 | 4,300 |
Nov 24, 2023 | 3.2200 | 3.2200 | 3.0500 | 3.0500 | 3.0500 | 1,100 |
Nov 22, 2023 | 3.0110 | 3.1500 | 3.0110 | 3.1300 | 3.1300 | 6,400 |
Nov 21, 2023 | 2.9900 | 3.2900 | 2.9900 | 3.2140 | 3.2140 | 5,600 |
Nov 20, 2023 | 3.2000 | 3.2000 | 2.9650 | 2.9650 | 2.9650 | 2,800 |
Nov 17, 2023 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 600 |
Nov 16, 2023 | 3.0390 | 3.1000 | 3.0390 | 3.0500 | 3.0500 | 3,100 |
Nov 15, 2023 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 3,200 |
Nov 14, 2023 | 2.8800 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 1,200 |
Nov 13, 2023 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 800 |
Nov 10, 2023 | 2.9300 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 5,200 |
Nov 09, 2023 | 3.0200 | 3.0200 | 2.9500 | 2.9500 | 2.9500 | 3,400 |
Nov 08, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 700 |
Nov 07, 2023 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 800 |
Nov 06, 2023 | 3.4500 | 3.4500 | 3.0400 | 3.0400 | 3.0400 | 1,100 |
Nov 03, 2023 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |