Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.1100 | 4.1900 | 4.0900 | 4.0900 | 4.0900 | 115,100 |
Mar 27, 2024 | 4.1500 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 116,600 |
Mar 26, 2024 | 4.1500 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 39,600 |
Mar 25, 2024 | 4.0100 | 4.1800 | 3.9800 | 4.1300 | 4.1300 | 55,500 |
Mar 22, 2024 | 3.9500 | 4.1200 | 3.8200 | 4.0000 | 4.0000 | 47,900 |
Mar 21, 2024 | 3.8400 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 43,200 |
Mar 20, 2024 | 3.8900 | 3.9300 | 3.7600 | 3.7900 | 3.7900 | 67,700 |
Mar 19, 2024 | 3.9000 | 3.9600 | 3.8700 | 3.8900 | 3.8900 | 31,800 |
Mar 18, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 39,800 |
Mar 15, 2024 | 4.2000 | 4.2100 | 4.0000 | 4.0200 | 4.0200 | 34,800 |
Mar 14, 2024 | 4.1600 | 4.1800 | 4.0300 | 4.1400 | 4.1400 | 27,900 |
Mar 13, 2024 | 4.1800 | 4.2100 | 4.0900 | 4.1800 | 4.1800 | 22,500 |
Mar 12, 2024 | 4.1600 | 4.2500 | 4.0400 | 4.2000 | 4.2000 | 59,000 |
Mar 11, 2024 | 4.3000 | 4.3600 | 4.1200 | 4.1200 | 4.1200 | 72,000 |
Mar 08, 2024 | 4.3800 | 4.4900 | 4.2800 | 4.3500 | 4.3500 | 10,800 |
Mar 07, 2024 | 4.4800 | 4.4800 | 4.3200 | 4.4000 | 4.4000 | 39,600 |
Mar 06, 2024 | 4.4000 | 4.5300 | 4.2600 | 4.4800 | 4.4800 | 91,500 |
Mar 05, 2024 | 4.1500 | 4.3200 | 4.1500 | 4.2600 | 4.2600 | 179,200 |
Mar 04, 2024 | 4.3000 | 4.3900 | 4.1200 | 4.1600 | 4.1600 | 33,600 |
Mar 01, 2024 | 4.3700 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 24,100 |
Feb 29, 2024 | 4.4000 | 4.5200 | 4.3300 | 4.4200 | 4.4200 | 61,100 |
Feb 28, 2024 | 4.4000 | 4.5000 | 4.3400 | 4.4100 | 4.4100 | 74,400 |
Feb 27, 2024 | 4.3200 | 4.7600 | 4.2700 | 4.4800 | 4.4800 | 201,400 |
Feb 26, 2024 | 4.0900 | 4.4700 | 4.0900 | 4.3100 | 4.3100 | 204,700 |
Feb 23, 2024 | 3.9300 | 4.1200 | 3.9100 | 4.1200 | 4.1200 | 26,900 |
Feb 22, 2024 | 4.1200 | 4.1200 | 3.8500 | 3.9600 | 3.9600 | 12,100 |
Feb 21, 2024 | 3.9100 | 4.1700 | 3.8600 | 4.1000 | 4.1000 | 41,300 |
Feb 20, 2024 | 3.8200 | 4.0700 | 3.8200 | 3.9200 | 3.9200 | 19,500 |
Feb 16, 2024 | 3.9400 | 3.9800 | 3.8100 | 3.8100 | 3.8100 | 8,700 |
Feb 15, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 36,400 |
Feb 14, 2024 | 3.9500 | 3.9800 | 3.8300 | 3.8600 | 3.8600 | 21,900 |
Feb 13, 2024 | 4.0200 | 4.0200 | 3.8300 | 3.8800 | 3.8800 | 31,700 |
Feb 12, 2024 | 4.1500 | 4.2000 | 3.9800 | 4.0100 | 4.0100 | 31,600 |
Feb 09, 2024 | 4.0800 | 4.1500 | 4.0400 | 4.1400 | 4.1400 | 8,200 |
Feb 08, 2024 | 3.9800 | 4.1300 | 3.9800 | 4.1100 | 4.1100 | 8,600 |
Feb 07, 2024 | 3.9800 | 4.0600 | 3.9100 | 4.0000 | 4.0000 | 11,900 |
Feb 06, 2024 | 3.9500 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 47,400 |
Feb 05, 2024 | 3.8900 | 4.1300 | 3.8900 | 4.0600 | 4.0600 | 11,500 |
Feb 02, 2024 | 3.9500 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 26,900 |
Feb 01, 2024 | 3.9100 | 4.0900 | 3.8000 | 4.0000 | 4.0000 | 132,200 |
Jan 31, 2024 | 4.1000 | 4.1400 | 3.9200 | 4.0000 | 4.0000 | 34,900 |
Jan 30, 2024 | 4.0600 | 4.1700 | 3.9300 | 4.0800 | 4.0800 | 73,900 |
Jan 29, 2024 | 4.1400 | 4.1800 | 4.0400 | 4.0900 | 4.0900 | 157,900 |
Jan 26, 2024 | 4.1700 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 15,400 |
Jan 25, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 5,900 |
Jan 24, 2024 | 4.1000 | 4.1500 | 4.0300 | 4.1100 | 4.1100 | 9,200 |
Jan 23, 2024 | 4.1500 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 14,300 |
Jan 22, 2024 | 4.1300 | 4.2200 | 4.0500 | 4.1800 | 4.1800 | 24,500 |
Jan 19, 2024 | 4.0400 | 4.1300 | 4.0100 | 4.0900 | 4.0900 | 12,500 |
Jan 18, 2024 | 3.9800 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 17,800 |
Jan 17, 2024 | 3.9800 | 4.0700 | 3.8700 | 3.9400 | 3.9400 | 27,700 |
Jan 16, 2024 | 4.1300 | 4.1400 | 3.8900 | 3.9900 | 3.9900 | 69,100 |
Jan 12, 2024 | 4.1300 | 4.1700 | 3.9900 | 4.1300 | 4.1300 | 25,700 |
Jan 11, 2024 | 4.1100 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 33,400 |
Jan 10, 2024 | 4.0800 | 4.2400 | 4.0800 | 4.1300 | 4.1300 | 21,400 |
Jan 09, 2024 | 4.1400 | 4.2200 | 4.0800 | 4.1200 | 4.1200 | 27,500 |
Jan 08, 2024 | 4.2200 | 4.3200 | 4.1300 | 4.1600 | 4.1600 | 65,800 |
Jan 05, 2024 | 4.1400 | 4.2000 | 4.0800 | 4.1900 | 4.1900 | 16,000 |
Jan 04, 2024 | 4.0100 | 4.2300 | 4.0100 | 4.1600 | 4.1600 | 47,300 |
Jan 03, 2024 | 4.0300 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 42,400 |
Jan 02, 2024 | 3.8700 | 4.2400 | 3.8700 | 4.0800 | 4.0800 | 111,900 |
Dec 29, 2023 | 3.7700 | 3.8600 | 3.7100 | 3.7400 | 3.7400 | 54,700 |
Dec 28, 2023 | 3.7200 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 64,000 |
Dec 27, 2023 | 3.8700 | 4.0000 | 3.5500 | 3.6700 | 3.6700 | 154,100 |
Dec 26, 2023 | 3.9400 | 3.9700 | 3.8100 | 3.9000 | 3.9000 | 24,600 |
Dec 22, 2023 | 3.8200 | 3.9700 | 3.8200 | 3.9400 | 3.9400 | 21,800 |
Dec 21, 2023 | 3.9400 | 3.9500 | 3.8100 | 3.8500 | 3.8500 | 39,700 |
Dec 20, 2023 | 3.8200 | 3.9700 | 3.8100 | 3.8700 | 3.8700 | 24,600 |
Dec 19, 2023 | 3.8100 | 3.9000 | 3.7500 | 3.8600 | 3.8600 | 45,500 |
Dec 18, 2023 | 3.8000 | 3.9100 | 3.7700 | 3.8000 | 3.8000 | 27,200 |
Dec 15, 2023 | 3.7600 | 4.0200 | 3.5000 | 3.9400 | 3.9400 | 68,000 |
Dec 14, 2023 | 3.9000 | 3.9000 | 3.5600 | 3.6000 | 3.6000 | 204,200 |
Dec 13, 2023 | 4.1000 | 4.2100 | 3.7300 | 3.8000 | 3.8000 | 119,500 |
Dec 12, 2023 | 4.1900 | 4.3400 | 4.1200 | 4.2100 | 4.2100 | 38,600 |
Dec 11, 2023 | 4.2000 | 4.2100 | 4.1200 | 4.1500 | 4.1500 | 10,500 |
Dec 08, 2023 | 4.2800 | 4.2800 | 4.1000 | 4.2300 | 4.2300 | 10,000 |
Dec 07, 2023 | 4.2300 | 4.2300 | 4.1100 | 4.1800 | 4.1800 | 19,000 |
Dec 06, 2023 | 4.2000 | 4.2400 | 4.1400 | 4.2100 | 4.2100 | 22,000 |
Dec 05, 2023 | 4.2000 | 4.2800 | 4.0900 | 4.2300 | 4.2300 | 38,200 |
Dec 04, 2023 | 4.0300 | 4.2100 | 4.0300 | 4.1900 | 4.1900 | 38,800 |
Dec 01, 2023 | 4.0800 | 4.2400 | 4.0300 | 4.2000 | 4.2000 | 58,600 |
Nov 30, 2023 | 4.0200 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 25,300 |
Nov 29, 2023 | 4.0800 | 4.0800 | 3.8500 | 4.0700 | 4.0700 | 70,000 |
Nov 28, 2023 | 4.0000 | 4.0700 | 3.9100 | 4.0300 | 4.0300 | 47,400 |
Nov 27, 2023 | 3.9200 | 4.0000 | 3.8300 | 3.9900 | 3.9900 | 50,700 |
Nov 24, 2023 | 3.8800 | 3.9900 | 3.7300 | 3.9900 | 3.9900 | 40,800 |
Nov 22, 2023 | 3.7500 | 4.0000 | 3.7200 | 3.8600 | 3.8600 | 95,800 |
Nov 21, 2023 | 4.0200 | 4.0900 | 3.7100 | 3.7700 | 3.7700 | 104,600 |
Nov 20, 2023 | 4.1600 | 4.1800 | 3.8900 | 3.9900 | 3.9900 | 35,100 |
Nov 17, 2023 | 4.2300 | 4.2600 | 4.0800 | 4.1500 | 4.1500 | 18,700 |
Nov 16, 2023 | 4.2000 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 14,100 |
Nov 15, 2023 | 4.2300 | 4.3600 | 3.9800 | 4.1700 | 4.1700 | 20,800 |
Nov 14, 2023 | 4.0900 | 4.4200 | 3.9600 | 4.1900 | 4.1900 | 32,100 |
Nov 13, 2023 | 4.1300 | 4.1900 | 3.9700 | 4.0600 | 4.0600 | 18,300 |
Nov 10, 2023 | 4.1000 | 4.1700 | 3.9600 | 4.1600 | 4.1600 | 16,700 |
Nov 09, 2023 | 4.2300 | 4.2300 | 3.8800 | 4.0900 | 4.0900 | 10,300 |
Nov 08, 2023 | 4.2700 | 4.4100 | 3.7100 | 4.2300 | 4.2300 | 49,800 |
Nov 07, 2023 | 4.4200 | 4.5000 | 4.2200 | 4.2200 | 4.2200 | 164,700 |
Nov 06, 2023 | 4.0300 | 4.4000 | 4.0300 | 4.3000 | 4.3000 | 50,900 |
Nov 03, 2023 | 4.1200 | 4.1200 | 3.9700 | 4.0800 | 4.0800 | 15,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |