Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.9900 | 2.0150 | 1.9400 | 1.9700 | 1.9700 | 900,600 |
May 06, 2024 | 2.0400 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 1,527,300 |
May 03, 2024 | 2.0500 | 2.1300 | 2.0000 | 2.0300 | 2.0300 | 1,478,000 |
May 02, 2024 | 1.9600 | 2.0500 | 1.9300 | 2.0000 | 2.0000 | 1,911,400 |
May 01, 2024 | 1.8200 | 1.9750 | 1.8000 | 1.9300 | 1.9300 | 1,803,300 |
Apr 30, 2024 | 1.9200 | 1.9700 | 1.8100 | 1.8100 | 1.8100 | 1,882,700 |
Apr 29, 2024 | 1.7900 | 1.9800 | 1.7600 | 1.9000 | 1.9000 | 2,101,200 |
Apr 26, 2024 | 1.7900 | 1.8400 | 1.7000 | 1.7600 | 1.7600 | 5,218,000 |
Apr 25, 2024 | 1.8700 | 1.9100 | 1.7600 | 1.7800 | 1.7800 | 2,479,200 |
Apr 24, 2024 | 1.9700 | 1.9900 | 1.8700 | 1.8800 | 1.8800 | 1,741,600 |
Apr 23, 2024 | 1.9700 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 1,471,400 |
Apr 22, 2024 | 1.9000 | 2.0250 | 1.9000 | 1.9800 | 1.9800 | 1,555,600 |
Apr 19, 2024 | 1.9800 | 2.0200 | 1.8500 | 1.8700 | 1.8700 | 2,494,300 |
Apr 18, 2024 | 2.0100 | 2.0300 | 1.9550 | 1.9800 | 1.9800 | 1,034,000 |
Apr 17, 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 1,734,100 |
Apr 16, 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 2,157,900 |
Apr 15, 2024 | 2.1000 | 2.1400 | 1.9900 | 2.0700 | 2.0700 | 3,707,200 |
Apr 12, 2024 | 2.2800 | 2.2900 | 2.0700 | 2.1000 | 2.1000 | 2,823,800 |
Apr 11, 2024 | 2.4500 | 2.5600 | 2.2500 | 2.2900 | 2.2900 | 3,735,000 |
Apr 10, 2024 | 2.6000 | 2.6500 | 2.4500 | 2.4600 | 2.4600 | 3,170,200 |
Apr 09, 2024 | 2.6700 | 2.8200 | 2.6200 | 2.6700 | 2.6700 | 1,957,400 |
Apr 08, 2024 | 2.6500 | 2.8700 | 2.6100 | 2.6900 | 2.6900 | 2,224,500 |
Apr 05, 2024 | 2.6100 | 2.6700 | 2.5300 | 2.6200 | 2.6200 | 1,577,600 |
Apr 04, 2024 | 2.6900 | 2.8600 | 2.5400 | 2.6100 | 2.6100 | 2,829,100 |
Apr 03, 2024 | 2.5800 | 2.7300 | 2.5500 | 2.6300 | 2.6300 | 1,699,900 |
Apr 02, 2024 | 2.7000 | 2.7050 | 2.5200 | 2.6200 | 2.6200 | 2,899,000 |
Apr 01, 2024 | 2.8400 | 2.8900 | 2.7050 | 2.7100 | 2.7100 | 2,625,300 |
Mar 28, 2024 | 2.8600 | 2.9800 | 2.8300 | 2.8400 | 2.8400 | 1,878,200 |
Mar 27, 2024 | 2.7600 | 2.9500 | 2.7200 | 2.8800 | 2.8800 | 3,250,600 |
Mar 26, 2024 | 2.7600 | 2.7860 | 2.6800 | 2.7400 | 2.7400 | 1,691,500 |
Mar 25, 2024 | 2.7400 | 2.8200 | 2.6700 | 2.7100 | 2.7100 | 2,196,700 |
Mar 22, 2024 | 2.8900 | 2.9200 | 2.7200 | 2.7400 | 2.7400 | 1,915,600 |
Mar 21, 2024 | 3.0300 | 3.0300 | 2.8500 | 2.8700 | 2.8700 | 1,918,700 |
Mar 20, 2024 | 2.9100 | 3.0300 | 2.8200 | 2.9700 | 2.9700 | 1,862,200 |
Mar 19, 2024 | 2.8100 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 2,381,400 |
Mar 18, 2024 | 3.1300 | 3.1500 | 2.7600 | 2.8600 | 2.8600 | 5,940,600 |
Mar 15, 2024 | 3.1200 | 3.2700 | 3.0600 | 3.2400 | 3.2400 | 3,940,900 |
Mar 14, 2024 | 3.3900 | 3.3910 | 3.1300 | 3.1700 | 3.1700 | 4,003,700 |
Mar 13, 2024 | 3.4400 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 4,897,200 |
Mar 12, 2024 | 3.6700 | 3.8500 | 3.3500 | 3.4400 | 3.4400 | 8,344,500 |
Mar 11, 2024 | 3.3300 | 3.8300 | 3.2500 | 3.8000 | 3.8000 | 17,505,600 |
Mar 08, 2024 | 2.9900 | 4.3900 | 2.7000 | 3.3600 | 3.3600 | 61,312,800 |
Mar 07, 2024 | 18.9200 | 19.1800 | 18.6600 | 18.9700 | 18.9700 | 1,509,700 |
Mar 06, 2024 | 18.8700 | 19.3200 | 18.6550 | 19.0500 | 19.0500 | 1,635,900 |
Mar 05, 2024 | 19.1100 | 19.4200 | 18.4000 | 18.8500 | 18.8500 | 1,220,600 |
Mar 04, 2024 | 19.2000 | 19.2200 | 17.9400 | 19.1400 | 19.1400 | 1,840,200 |
Mar 01, 2024 | 19.0400 | 19.2000 | 18.5800 | 18.7100 | 18.7100 | 1,125,700 |
Feb 29, 2024 | 19.8000 | 19.9490 | 18.6300 | 18.8500 | 18.8500 | 1,861,400 |
Feb 28, 2024 | 18.7700 | 19.5900 | 18.7700 | 19.5700 | 19.5700 | 1,539,300 |
Feb 27, 2024 | 17.9000 | 19.0200 | 17.8600 | 19.0000 | 19.0000 | 1,795,800 |
Feb 26, 2024 | 17.7300 | 18.6100 | 17.5300 | 17.5600 | 17.5600 | 1,492,800 |
Feb 23, 2024 | 18.7300 | 19.2400 | 17.3600 | 17.6500 | 17.6500 | 2,224,300 |
Feb 22, 2024 | 16.5500 | 19.7500 | 16.4900 | 18.5400 | 18.5400 | 5,681,200 |
Feb 21, 2024 | 14.9600 | 15.3600 | 14.8900 | 15.3100 | 15.3100 | 1,407,400 |
Feb 20, 2024 | 15.8100 | 16.0000 | 14.8100 | 14.9100 | 14.9100 | 1,140,200 |
Feb 16, 2024 | 15.4200 | 16.0300 | 15.2000 | 15.8800 | 15.8800 | 1,299,500 |
Feb 15, 2024 | 15.2100 | 15.5200 | 14.9800 | 15.3800 | 15.3800 | 816,700 |
Feb 14, 2024 | 15.1900 | 15.2400 | 15.0000 | 15.0700 | 15.0700 | 823,200 |
Feb 13, 2024 | 15.8000 | 16.1200 | 14.9450 | 14.9600 | 14.9600 | 935,700 |
Feb 12, 2024 | 16.2100 | 16.4000 | 16.0000 | 16.2500 | 16.2500 | 763,000 |
Feb 09, 2024 | 15.5700 | 16.4200 | 15.4250 | 16.1400 | 16.1400 | 1,331,500 |
Feb 08, 2024 | 15.1600 | 15.6700 | 15.1400 | 15.4600 | 15.4600 | 549,800 |
Feb 07, 2024 | 15.5100 | 15.5150 | 15.1100 | 15.1200 | 15.1200 | 592,400 |
Feb 06, 2024 | 15.3800 | 15.7200 | 15.1800 | 15.5600 | 15.5600 | 660,800 |
Feb 05, 2024 | 15.9300 | 15.9900 | 15.2400 | 15.3000 | 15.3000 | 665,500 |
Feb 02, 2024 | 16.3500 | 16.6000 | 15.7300 | 15.7800 | 15.7800 | 943,500 |
Feb 01, 2024 | 16.0300 | 16.6700 | 15.7500 | 16.5700 | 16.5700 | 1,105,800 |
Jan 31, 2024 | 15.7600 | 16.2200 | 15.7300 | 16.0000 | 16.0000 | 1,052,500 |
Jan 30, 2024 | 15.9200 | 15.9200 | 15.2750 | 15.6200 | 15.6200 | 892,000 |
Jan 29, 2024 | 15.3800 | 16.1500 | 14.9800 | 15.7900 | 15.7900 | 1,119,700 |
Jan 26, 2024 | 15.4300 | 15.9800 | 15.3350 | 15.3800 | 15.3800 | 785,200 |
Jan 25, 2024 | 14.5200 | 15.6290 | 14.5050 | 15.3700 | 15.3700 | 1,064,000 |
Jan 24, 2024 | 14.6700 | 14.7700 | 14.3500 | 14.3700 | 14.3700 | 607,900 |
Jan 23, 2024 | 14.9200 | 14.9200 | 14.4100 | 14.6100 | 14.6100 | 507,900 |
Jan 22, 2024 | 14.8700 | 15.1300 | 14.5200 | 14.6900 | 14.6900 | 804,200 |
Jan 19, 2024 | 15.0100 | 15.1400 | 14.7450 | 15.0100 | 15.0100 | 746,200 |
Jan 18, 2024 | 15.1700 | 15.1700 | 14.4400 | 14.8800 | 14.8800 | 1,114,400 |
Jan 17, 2024 | 15.2400 | 15.4000 | 14.7900 | 15.0800 | 15.0800 | 891,800 |
Jan 16, 2024 | 15.6400 | 15.8150 | 15.3200 | 15.5200 | 15.5200 | 952,700 |
Jan 12, 2024 | 16.0700 | 16.7260 | 15.6100 | 15.7900 | 15.7900 | 680,300 |
Jan 11, 2024 | 16.0300 | 16.2500 | 15.5000 | 16.2200 | 16.2200 | 1,720,900 |
Jan 10, 2024 | 16.3800 | 16.5700 | 15.8600 | 16.1600 | 16.1600 | 738,600 |
Jan 09, 2024 | 16.8600 | 16.8600 | 16.0900 | 16.4000 | 16.4000 | 1,005,700 |
Jan 08, 2024 | 16.7500 | 17.0100 | 16.3850 | 16.8700 | 16.8700 | 1,042,600 |
Jan 05, 2024 | 16.6900 | 17.0500 | 16.2310 | 16.8300 | 16.8300 | 1,433,600 |
Jan 04, 2024 | 16.1600 | 17.0600 | 16.0500 | 16.6400 | 16.6400 | 1,696,200 |
Jan 03, 2024 | 15.6400 | 16.5500 | 15.2700 | 16.0250 | 16.0250 | 3,006,100 |
Jan 02, 2024 | 14.7200 | 15.6200 | 14.5690 | 14.9700 | 14.9700 | 994,000 |
Dec 29, 2023 | 14.8700 | 15.1300 | 14.4000 | 14.7200 | 14.7200 | 936,700 |
Dec 28, 2023 | 14.5500 | 15.0800 | 14.4100 | 14.7500 | 14.7500 | 990,300 |
Dec 27, 2023 | 14.4800 | 14.6700 | 14.0800 | 14.5400 | 14.5400 | 851,100 |
Dec 26, 2023 | 14.6300 | 14.6300 | 14.0800 | 14.2400 | 14.2400 | 872,000 |
Dec 22, 2023 | 14.0800 | 14.6100 | 13.9600 | 14.5000 | 14.5000 | 1,259,300 |
Dec 21, 2023 | 14.0200 | 14.2700 | 13.8500 | 13.9500 | 13.9500 | 818,100 |
Dec 20, 2023 | 14.2800 | 14.3000 | 13.6300 | 13.8100 | 13.8100 | 1,427,800 |
Dec 19, 2023 | 14.4700 | 14.4700 | 13.7400 | 13.9800 | 13.9800 | 1,651,500 |
Dec 18, 2023 | 14.4500 | 14.6900 | 13.9200 | 14.1900 | 14.1900 | 897,300 |
Dec 15, 2023 | 14.9700 | 14.9700 | 13.9400 | 14.2300 | 14.2300 | 1,805,500 |
Dec 14, 2023 | 15.2000 | 15.2300 | 14.3200 | 14.7400 | 14.7400 | 1,539,600 |
Dec 13, 2023 | 14.5200 | 14.8680 | 14.0500 | 14.7200 | 14.7200 | 1,000,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |