Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.9200 | 4.0100 | 3.7600 | 3.9000 | 3.9000 | 57,600 |
Mar 27, 2024 | 3.8800 | 3.9450 | 3.7800 | 3.9000 | 3.9000 | 41,800 |
Mar 26, 2024 | 4.0100 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 79,400 |
Mar 25, 2024 | 4.0800 | 4.2400 | 3.9300 | 3.9900 | 3.9900 | 319,500 |
Mar 22, 2024 | 4.0000 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 9,600 |
Mar 21, 2024 | 3.7700 | 4.0500 | 3.7700 | 4.0200 | 4.0200 | 67,700 |
Mar 20, 2024 | 4.0500 | 4.0500 | 3.7250 | 3.8900 | 3.8900 | 25,700 |
Mar 19, 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0500 | 4.0500 | 126,600 |
Mar 18, 2024 | 4.2500 | 4.2600 | 3.9500 | 4.0000 | 4.0000 | 105,100 |
Mar 15, 2024 | 3.9400 | 4.2700 | 3.8700 | 4.2100 | 4.2100 | 472,800 |
Mar 14, 2024 | 3.8000 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 34,900 |
Mar 13, 2024 | 3.8700 | 3.9900 | 3.8000 | 3.8200 | 3.8200 | 26,700 |
Mar 12, 2024 | 3.7900 | 3.9000 | 3.7700 | 3.8300 | 3.8300 | 27,800 |
Mar 11, 2024 | 3.9700 | 3.9900 | 3.7150 | 3.7700 | 3.7700 | 51,600 |
Mar 08, 2024 | 3.8100 | 4.0640 | 3.8100 | 3.9700 | 3.9700 | 102,900 |
Mar 07, 2024 | 3.8100 | 4.1200 | 3.8100 | 3.9000 | 3.9000 | 49,200 |
Mar 06, 2024 | 3.8800 | 3.9500 | 3.7800 | 3.8700 | 3.8700 | 65,000 |
Mar 05, 2024 | 3.7100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 52,300 |
Mar 04, 2024 | 3.7100 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 26,300 |
Mar 01, 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 20,100 |
Feb 29, 2024 | 3.4000 | 3.6200 | 3.2900 | 3.5400 | 3.5400 | 108,300 |
Feb 28, 2024 | 3.5100 | 3.5690 | 3.3300 | 3.3400 | 3.3400 | 59,600 |
Feb 27, 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 70,400 |
Feb 26, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 49,200 |
Feb 23, 2024 | 3.2700 | 3.4400 | 3.2500 | 3.3700 | 3.3700 | 90,500 |
Feb 22, 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3100 | 3.3100 | 67,900 |
Feb 21, 2024 | 3.4400 | 3.4400 | 3.0700 | 3.2500 | 3.2500 | 97,000 |
Feb 20, 2024 | 3.4000 | 3.5700 | 3.3100 | 3.4000 | 3.4000 | 43,400 |
Feb 16, 2024 | 3.4200 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 76,900 |
Feb 15, 2024 | 3.3000 | 3.6400 | 3.3000 | 3.4000 | 3.4000 | 128,000 |
Feb 14, 2024 | 3.8000 | 3.9100 | 3.1500 | 3.3400 | 3.3400 | 553,700 |
Feb 13, 2024 | 3.7800 | 3.8550 | 3.7200 | 3.7800 | 3.7800 | 35,600 |
Feb 12, 2024 | 3.7900 | 4.2500 | 3.7180 | 3.8300 | 3.8300 | 42,800 |
Feb 09, 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 28,900 |
Feb 08, 2024 | 3.9500 | 4.0700 | 3.8190 | 3.8900 | 3.8900 | 42,000 |
Feb 07, 2024 | 3.8800 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 23,100 |
Feb 06, 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 21,100 |
Feb 05, 2024 | 3.8200 | 3.9420 | 3.7700 | 3.7900 | 3.7900 | 24,900 |
Feb 02, 2024 | 3.7700 | 3.9800 | 3.6800 | 3.8900 | 3.8900 | 21,900 |
Feb 01, 2024 | 3.6300 | 3.9000 | 3.5000 | 3.8200 | 3.8200 | 98,400 |
Jan 31, 2024 | 3.8600 | 3.9880 | 3.6500 | 3.6500 | 3.6500 | 20,300 |
Jan 30, 2024 | 3.9400 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 15,500 |
Jan 29, 2024 | 3.9200 | 3.9900 | 3.8400 | 3.9400 | 3.9400 | 25,900 |
Jan 26, 2024 | 3.8900 | 4.0000 | 3.7900 | 3.9200 | 3.9200 | 34,000 |
Jan 25, 2024 | 3.9100 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 58,500 |
Jan 24, 2024 | 4.0000 | 4.0750 | 3.8800 | 3.9500 | 3.9500 | 51,500 |
Jan 23, 2024 | 3.9100 | 3.9700 | 3.8360 | 3.9000 | 3.9000 | 42,200 |
Jan 22, 2024 | 3.9200 | 3.9800 | 3.8760 | 3.9100 | 3.9100 | 26,200 |
Jan 19, 2024 | 3.8800 | 4.1000 | 3.7530 | 3.9400 | 3.9400 | 40,600 |
Jan 18, 2024 | 3.8600 | 4.1100 | 3.7600 | 3.8900 | 3.8900 | 400,300 |
Jan 17, 2024 | 3.8600 | 3.9800 | 3.7500 | 3.8800 | 3.8800 | 22,600 |
Jan 16, 2024 | 3.8800 | 4.0300 | 3.7800 | 3.9000 | 3.9000 | 160,000 |
Jan 12, 2024 | 3.8100 | 4.0350 | 3.8100 | 3.8900 | 3.8900 | 162,500 |
Jan 11, 2024 | 3.8700 | 3.9050 | 3.7900 | 3.8700 | 3.8700 | 30,700 |
Jan 10, 2024 | 3.8900 | 3.9650 | 3.8090 | 3.9200 | 3.9200 | 34,100 |
Jan 09, 2024 | 3.8500 | 4.0000 | 3.7570 | 3.9500 | 3.9500 | 64,600 |
Jan 08, 2024 | 3.8700 | 3.9550 | 3.7600 | 3.9000 | 3.9000 | 41,700 |
Jan 05, 2024 | 4.0500 | 4.2300 | 3.7400 | 3.8900 | 3.8900 | 117,500 |
Jan 04, 2024 | 3.9000 | 4.0300 | 3.8160 | 3.9950 | 3.9950 | 49,100 |
Jan 03, 2024 | 4.0000 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 28,800 |
Jan 02, 2024 | 4.3800 | 4.3800 | 3.9400 | 4.0800 | 4.0800 | 180,200 |
Dec 29, 2023 | 3.7900 | 4.3600 | 3.7900 | 4.3200 | 4.3200 | 118,000 |
Dec 28, 2023 | 3.8500 | 3.9600 | 3.7900 | 3.8800 | 3.8800 | 8,800 |
Dec 27, 2023 | 3.8200 | 4.0150 | 3.7300 | 3.8500 | 3.8500 | 151,700 |
Dec 26, 2023 | 3.8700 | 4.0550 | 3.7800 | 3.8100 | 3.8100 | 28,700 |
Dec 22, 2023 | 3.7300 | 3.9050 | 3.6600 | 3.8600 | 3.8600 | 92,000 |
Dec 21, 2023 | 3.8100 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 10,900 |
Dec 20, 2023 | 3.8050 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 20,300 |
Dec 19, 2023 | 3.8200 | 3.8800 | 3.7550 | 3.8400 | 3.8400 | 34,300 |
Dec 18, 2023 | 4.0400 | 4.0400 | 3.7100 | 3.7800 | 3.7800 | 263,100 |
Dec 15, 2023 | 3.8500 | 4.1000 | 3.7100 | 4.0000 | 4.0000 | 1,520,500 |
Dec 14, 2023 | 3.9000 | 3.9700 | 3.6500 | 3.8000 | 3.8000 | 104,200 |
Dec 13, 2023 | 3.8800 | 4.0900 | 3.7300 | 3.7800 | 3.7800 | 121,400 |
Dec 12, 2023 | 3.7600 | 3.9950 | 3.7100 | 3.7500 | 3.7500 | 104,100 |
Dec 11, 2023 | 3.6800 | 3.9900 | 3.6600 | 3.7100 | 3.7100 | 97,700 |
Dec 08, 2023 | 3.6000 | 3.9580 | 3.5800 | 3.7100 | 3.7100 | 83,700 |
Dec 07, 2023 | 3.5900 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 107,700 |
Dec 06, 2023 | 3.5000 | 3.7500 | 3.2700 | 3.6000 | 3.6000 | 80,400 |
Dec 05, 2023 | 3.3300 | 3.6100 | 3.3300 | 3.5400 | 3.5400 | 74,400 |
Dec 04, 2023 | 3.4000 | 3.6200 | 3.2700 | 3.4100 | 3.4100 | 76,500 |
Dec 01, 2023 | 3.1600 | 3.3600 | 3.1210 | 3.3600 | 3.3600 | 9,300 |
Nov 30, 2023 | 3.2400 | 3.2800 | 2.9500 | 3.0850 | 3.0850 | 66,400 |
Nov 29, 2023 | 3.4190 | 3.5000 | 3.1050 | 3.1500 | 3.1500 | 26,900 |
Nov 28, 2023 | 3.3950 | 3.5600 | 3.3500 | 3.4100 | 3.4100 | 29,900 |
Nov 27, 2023 | 3.5700 | 3.6500 | 3.4100 | 3.4900 | 3.4900 | 60,500 |
Nov 24, 2023 | 3.4300 | 3.6900 | 3.3280 | 3.4800 | 3.4800 | 43,300 |
Nov 22, 2023 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 9,600 |
Nov 21, 2023 | 3.4700 | 3.5340 | 3.3600 | 3.3800 | 3.3800 | 8,700 |
Nov 20, 2023 | 3.2300 | 3.4200 | 3.2100 | 3.4200 | 3.4200 | 22,700 |
Nov 17, 2023 | 2.9900 | 3.4700 | 2.9900 | 3.3000 | 3.3000 | 34,700 |
Nov 16, 2023 | 3.2880 | 3.4500 | 2.9310 | 3.0400 | 3.0400 | 48,700 |
Nov 15, 2023 | 3.4600 | 3.4900 | 3.2800 | 3.2900 | 3.2900 | 18,300 |
Nov 14, 2023 | 3.3750 | 3.5500 | 3.3000 | 3.4500 | 3.4500 | 61,200 |
Nov 13, 2023 | 3.2000 | 3.4500 | 3.0300 | 3.3600 | 3.3600 | 25,900 |
Nov 10, 2023 | 3.3700 | 3.4000 | 3.1800 | 3.2400 | 3.2400 | 16,000 |
Nov 09, 2023 | 3.3430 | 3.4980 | 3.3060 | 3.4200 | 3.4200 | 14,600 |
Nov 08, 2023 | 3.4800 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 57,700 |
Nov 07, 2023 | 3.3110 | 3.4900 | 3.3110 | 3.4000 | 3.4000 | 19,900 |
Nov 06, 2023 | 3.2800 | 3.6800 | 3.2200 | 3.4200 | 3.4200 | 34,900 |
Nov 03, 2023 | 3.2300 | 3.3900 | 3.1800 | 3.3900 | 3.3900 | 6,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |