Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.6400 | 3.6600 | 3.4100 | 3.4800 | 3.4800 | 54,200 |
Apr 24, 2024 | 3.6400 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 97,800 |
Apr 23, 2024 | 3.4800 | 3.7500 | 3.4500 | 3.6500 | 3.6500 | 211,800 |
Apr 22, 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4500 | 3.4500 | 294,900 |
Apr 19, 2024 | 3.2600 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 922,500 |
Apr 18, 2024 | 3.1900 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 219,400 |
Apr 17, 2024 | 3.2400 | 3.3100 | 3.1200 | 3.2100 | 3.2100 | 95,000 |
Apr 16, 2024 | 3.1700 | 3.3100 | 3.1300 | 3.2700 | 3.2700 | 295,000 |
Apr 15, 2024 | 3.2500 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 134,500 |
Apr 12, 2024 | 3.2900 | 3.3100 | 3.1500 | 3.2300 | 3.2300 | 351,200 |
Apr 11, 2024 | 3.1100 | 3.2700 | 3.1000 | 3.2500 | 3.2500 | 153,800 |
Apr 10, 2024 | 3.1300 | 3.1900 | 3.0100 | 3.1400 | 3.1400 | 212,900 |
Apr 09, 2024 | 3.0000 | 3.3300 | 2.9800 | 3.1300 | 3.1300 | 572,700 |
Apr 08, 2024 | 3.0600 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 602,900 |
Apr 05, 2024 | 2.9600 | 3.1800 | 2.9500 | 3.0900 | 3.0900 | 586,200 |
Apr 04, 2024 | 2.9900 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 2,762,200 |
Apr 03, 2024 | 2.9100 | 3.8800 | 2.8800 | 3.2500 | 3.2500 | 80,810,500 |
Apr 02, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 12,600 |
Apr 01, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 15,400 |
Mar 28, 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 9,000 |
Mar 27, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 7,300 |
Mar 26, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 28,600 |
Mar 25, 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 40,400 |
Mar 22, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 11,200 |
Mar 21, 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 50,400 |
Mar 20, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 5,600 |
Mar 19, 2024 | 1.7300 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 58,100 |
Mar 18, 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 39,800 |
Mar 15, 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 46,800 |
Mar 14, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 59,600 |
Mar 13, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 19,300 |
Mar 12, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 30,600 |
Mar 11, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,100 |
Mar 08, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 15,900 |
Mar 07, 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 33,100 |
Mar 06, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 8,300 |
Mar 05, 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 47,800 |
Mar 04, 2024 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 20,600 |
Mar 01, 2024 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 9,800 |
Feb 29, 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 11,500 |
Feb 28, 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 22,000 |
Feb 27, 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 26,300 |
Feb 26, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 14,700 |
Feb 23, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 4,600 |
Feb 22, 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 12,000 |
Feb 21, 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 64,700 |
Feb 20, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 12,400 |
Feb 16, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 16,700 |
Feb 15, 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 13,600 |
Feb 14, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 25,000 |
Feb 13, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 42,400 |
Feb 12, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 13,300 |
Feb 09, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 20,000 |
Feb 08, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 51,000 |
Feb 07, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 17,400 |
Feb 06, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 30,200 |
Feb 05, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 13,300 |
Feb 02, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 42,500 |
Feb 01, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 22,500 |
Jan 31, 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 57,300 |
Jan 30, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 16,500 |
Jan 29, 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 19,100 |
Jan 26, 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 52,600 |
Jan 25, 2024 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 41,100 |
Jan 24, 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 13,300 |
Jan 23, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 23,400 |
Jan 22, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 17,200 |
Jan 19, 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 41,800 |
Jan 18, 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 30,100 |
Jan 17, 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 11,400 |
Jan 16, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 25,600 |
Jan 12, 2024 | 1.6400 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 10,800 |
Jan 11, 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 21,800 |
Jan 10, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 22,600 |
Jan 09, 2024 | 1.6400 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 76,100 |
Jan 08, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 15,400 |
Jan 05, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 11,900 |
Jan 04, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 27,500 |
Jan 03, 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 35,300 |
Jan 02, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 30,400 |
Dec 29, 2023 | 1.7100 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 47,800 |
Dec 28, 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 24,500 |
Dec 27, 2023 | 1.7000 | 1.7300 | 1.6100 | 1.7000 | 1.7000 | 126,100 |
Dec 26, 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 25,600 |
Dec 22, 2023 | 1.7100 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 33,100 |
Dec 21, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 13,700 |
Dec 20, 2023 | 1.7400 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 17,900 |
Dec 19, 2023 | 1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 38,200 |
Dec 18, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 25,100 |
Dec 15, 2023 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 25,500 |
Dec 14, 2023 | 1.7600 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 32,100 |
Dec 13, 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
Dec 12, 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 12,200 |
Dec 11, 2023 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 11,700 |
Dec 08, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 13,400 |
Dec 07, 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 22,100 |
Dec 06, 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 9,300 |
Dec 05, 2023 | 1.8000 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 13,100 |
Dec 04, 2023 | 1.8800 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 19,400 |
Dec 01, 2023 | 1.8200 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 19,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |