Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.1700 | 4.2550 | 4.1700 | 4.2400 | 4.2400 | 339,818 |
Mar 27, 2024 | 4.1700 | 4.2300 | 4.0600 | 4.1600 | 4.1600 | 379,800 |
Mar 26, 2024 | 4.1200 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 486,900 |
Mar 25, 2024 | 3.9200 | 4.1600 | 3.9200 | 4.0800 | 4.0800 | 489,700 |
Mar 22, 2024 | 3.9200 | 4.0500 | 3.8500 | 3.9200 | 3.9200 | 381,400 |
Mar 21, 2024 | 3.8400 | 3.9300 | 3.8200 | 3.9000 | 3.9000 | 296,400 |
Mar 20, 2024 | 3.7900 | 3.8500 | 3.7200 | 3.8000 | 3.8000 | 365,300 |
Mar 19, 2024 | 3.7700 | 3.8900 | 3.7500 | 3.8300 | 3.8300 | 350,500 |
Mar 18, 2024 | 3.8200 | 3.8800 | 3.6400 | 3.8000 | 3.8000 | 447,600 |
Mar 15, 2024 | 4.2100 | 4.2100 | 3.8000 | 3.8100 | 3.8100 | 1,004,400 |
Mar 14, 2024 | 3.9600 | 4.4000 | 3.9500 | 4.1800 | 4.1800 | 1,482,400 |
Mar 13, 2024 | 3.4700 | 3.9200 | 3.4700 | 3.9000 | 3.9000 | 1,073,700 |
Mar 12, 2024 | 3.4300 | 3.4600 | 3.0300 | 3.4200 | 3.4200 | 1,217,000 |
Mar 11, 2024 | 3.6800 | 3.7100 | 3.4800 | 3.5200 | 3.5200 | 618,500 |
Mar 08, 2024 | 3.6900 | 3.7800 | 3.6100 | 3.6800 | 3.6800 | 435,000 |
Mar 07, 2024 | 3.6300 | 3.6800 | 3.5700 | 3.6200 | 3.6200 | 276,200 |
Mar 06, 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 183,300 |
Mar 05, 2024 | 3.5300 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 306,800 |
Mar 04, 2024 | 3.6600 | 3.6700 | 3.5300 | 3.5300 | 3.5300 | 312,500 |
Mar 01, 2024 | 3.5500 | 3.7400 | 3.5500 | 3.6700 | 3.6700 | 400,400 |
Feb 29, 2024 | 3.6000 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 272,400 |
Feb 28, 2024 | 3.5500 | 3.6500 | 3.5100 | 3.5400 | 3.5400 | 268,900 |
Feb 27, 2024 | 3.3300 | 3.5800 | 3.3300 | 3.5300 | 3.5300 | 438,400 |
Feb 26, 2024 | 3.2600 | 3.4400 | 3.2500 | 3.3100 | 3.3100 | 382,400 |
Feb 23, 2024 | 3.2300 | 3.2900 | 3.2000 | 3.2800 | 3.2800 | 220,500 |
Feb 22, 2024 | 3.2500 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 307,700 |
Feb 21, 2024 | 3.3000 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 157,100 |
Feb 20, 2024 | 3.2600 | 3.3400 | 3.2200 | 3.2900 | 3.2900 | 317,200 |
Feb 16, 2024 | 3.2500 | 3.3500 | 3.2200 | 3.3100 | 3.3100 | 241,300 |
Feb 15, 2024 | 3.2200 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 272,000 |
Feb 14, 2024 | 3.1100 | 3.2400 | 3.1100 | 3.2000 | 3.2000 | 313,700 |
Feb 13, 2024 | 3.2000 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 447,500 |
Feb 12, 2024 | 3.2000 | 3.3500 | 3.2000 | 3.2900 | 3.2900 | 480,700 |
Feb 09, 2024 | 3.0600 | 3.2000 | 3.0200 | 3.1800 | 3.1800 | 311,900 |
Feb 08, 2024 | 2.9600 | 3.0300 | 2.8900 | 3.0200 | 3.0200 | 320,700 |
Feb 07, 2024 | 2.9700 | 2.9900 | 2.9100 | 2.9400 | 2.9400 | 269,900 |
Feb 06, 2024 | 2.9900 | 3.0900 | 2.9300 | 2.9600 | 2.9600 | 645,600 |
Feb 05, 2024 | 3.0900 | 3.1000 | 2.9400 | 2.9800 | 2.9800 | 473,800 |
Feb 02, 2024 | 3.0600 | 3.1600 | 2.9100 | 3.1000 | 3.1000 | 770,700 |
Feb 01, 2024 | 3.0000 | 3.0900 | 2.9200 | 3.0400 | 3.0400 | 484,300 |
Jan 31, 2024 | 3.1500 | 3.1500 | 2.9500 | 2.9500 | 2.9500 | 909,600 |
Jan 30, 2024 | 3.3900 | 3.3900 | 3.1100 | 3.1400 | 3.1400 | 1,130,000 |
Jan 29, 2024 | 3.3100 | 3.3500 | 3.2400 | 3.3500 | 3.3500 | 190,300 |
Jan 26, 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 135,100 |
Jan 25, 2024 | 3.2200 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 235,300 |
Jan 24, 2024 | 3.3000 | 3.3700 | 3.1900 | 3.2000 | 3.2000 | 321,100 |
Jan 23, 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2800 | 3.2800 | 151,700 |
Jan 22, 2024 | 3.2700 | 3.3200 | 3.2200 | 3.2800 | 3.2800 | 278,800 |
Jan 19, 2024 | 3.3100 | 3.3100 | 3.1900 | 3.2600 | 3.2600 | 341,200 |
Jan 18, 2024 | 3.3700 | 3.3800 | 3.1900 | 3.2800 | 3.2800 | 329,100 |
Jan 17, 2024 | 3.3000 | 3.3600 | 3.2700 | 3.3500 | 3.3500 | 301,500 |
Jan 16, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3600 | 3.3600 | 575,200 |
Jan 12, 2024 | 3.5100 | 3.5900 | 3.4500 | 3.4700 | 3.4700 | 270,300 |
Jan 11, 2024 | 3.5000 | 3.5400 | 3.4200 | 3.4700 | 3.4700 | 288,400 |
Jan 10, 2024 | 3.6100 | 3.6600 | 3.5200 | 3.5500 | 3.5500 | 258,400 |
Jan 09, 2024 | 3.5900 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 436,200 |
Jan 08, 2024 | 3.4000 | 3.6400 | 3.3200 | 3.6100 | 3.6100 | 620,500 |
Jan 05, 2024 | 3.4500 | 3.4500 | 3.3100 | 3.3900 | 3.3900 | 497,500 |
Jan 04, 2024 | 3.5800 | 3.5800 | 3.4700 | 3.4700 | 3.4700 | 400,100 |
Jan 03, 2024 | 3.7500 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 361,900 |
Jan 02, 2024 | 3.7600 | 3.8900 | 3.7200 | 3.7700 | 3.7700 | 357,800 |
Dec 29, 2023 | 3.8600 | 3.8800 | 3.7500 | 3.7600 | 3.7600 | 419,200 |
Dec 28, 2023 | 3.9000 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 342,100 |
Dec 27, 2023 | 3.9700 | 4.0300 | 3.8500 | 3.9000 | 3.9000 | 496,100 |
Dec 26, 2023 | 3.6600 | 3.9400 | 3.6600 | 3.9200 | 3.9200 | 435,400 |
Dec 22, 2023 | 3.6600 | 3.7900 | 3.6400 | 3.7500 | 3.7500 | 360,000 |
Dec 21, 2023 | 3.5200 | 3.6800 | 3.5000 | 3.6100 | 3.6100 | 516,600 |
Dec 20, 2023 | 3.5400 | 3.7200 | 3.4700 | 3.4700 | 3.4700 | 685,800 |
Dec 19, 2023 | 3.3200 | 3.5700 | 3.3200 | 3.5200 | 3.5200 | 820,900 |
Dec 18, 2023 | 3.2700 | 3.3400 | 3.2100 | 3.2400 | 3.2400 | 498,000 |
Dec 15, 2023 | 3.4900 | 3.4900 | 3.2800 | 3.3100 | 3.3100 | 947,000 |
Dec 14, 2023 | 3.5600 | 3.6200 | 3.4300 | 3.4500 | 3.4500 | 578,700 |
Dec 13, 2023 | 3.3100 | 3.5000 | 3.2600 | 3.5000 | 3.5000 | 476,500 |
Dec 12, 2023 | 3.3100 | 3.3400 | 3.2200 | 3.3000 | 3.3000 | 452,100 |
Dec 11, 2023 | 3.6000 | 3.6300 | 3.2800 | 3.2900 | 3.2900 | 758,200 |
Dec 08, 2023 | 3.5500 | 3.7400 | 3.5100 | 3.5600 | 3.5600 | 933,500 |
Dec 07, 2023 | 3.6000 | 3.6000 | 3.4900 | 3.5700 | 3.5700 | 459,800 |
Dec 06, 2023 | 3.5500 | 3.7000 | 3.4800 | 3.6100 | 3.6100 | 488,700 |
Dec 05, 2023 | 3.6000 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 509,800 |
Dec 04, 2023 | 3.3600 | 3.5700 | 3.3600 | 3.5600 | 3.5600 | 515,400 |
Dec 01, 2023 | 3.2300 | 3.3900 | 3.2100 | 3.3500 | 3.3500 | 508,800 |
Nov 30, 2023 | 3.4200 | 3.5000 | 3.2300 | 3.2500 | 3.2500 | 900,700 |
Nov 29, 2023 | 3.4000 | 3.5600 | 3.3500 | 3.3700 | 3.3700 | 637,400 |
Nov 28, 2023 | 3.6200 | 3.6400 | 3.3400 | 3.3600 | 3.3600 | 851,000 |
Nov 27, 2023 | 3.8000 | 3.8000 | 3.6200 | 3.6500 | 3.6500 | 567,500 |
Nov 24, 2023 | 3.6500 | 3.8300 | 3.5800 | 3.7600 | 3.7600 | 375,400 |
Nov 22, 2023 | 3.5400 | 3.7100 | 3.4300 | 3.6600 | 3.6600 | 827,500 |
Nov 21, 2023 | 3.7500 | 3.8100 | 3.5400 | 3.6200 | 3.6200 | 987,000 |
Nov 20, 2023 | 4.0500 | 4.0500 | 3.7300 | 3.7800 | 3.7800 | 1,535,500 |
Nov 17, 2023 | 3.8800 | 4.1000 | 3.7900 | 4.0100 | 4.0100 | 2,297,000 |
Nov 16, 2023 | 3.3000 | 3.8000 | 3.1500 | 3.8000 | 3.8000 | 2,706,800 |
Nov 15, 2023 | 3.6700 | 4.3400 | 2.5700 | 3.3300 | 3.3300 | 13,846,600 |
Nov 14, 2023 | 3.2900 | 3.3200 | 3.0800 | 3.1300 | 3.1300 | 1,602,900 |
Nov 13, 2023 | 3.2300 | 3.4000 | 3.0000 | 3.1100 | 3.1100 | 1,432,000 |
Nov 10, 2023 | 3.0400 | 3.2400 | 2.9400 | 3.2200 | 3.2200 | 725,100 |
Nov 09, 2023 | 3.2200 | 3.2800 | 2.9800 | 3.0200 | 3.0200 | 713,600 |
Nov 08, 2023 | 3.5500 | 3.5800 | 3.2000 | 3.2100 | 3.2100 | 744,900 |
Nov 07, 2023 | 3.4700 | 3.5800 | 3.4200 | 3.5300 | 3.5300 | 523,000 |
Nov 06, 2023 | 3.5700 | 3.6200 | 3.4500 | 3.4500 | 3.4500 | 510,900 |
Nov 03, 2023 | 3.4200 | 3.5100 | 3.3900 | 3.4900 | 3.4900 | 406,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |