Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.6700 | 3.7600 | 3.6100 | 3.6100 | 3.6100 | 378,476 |
May 02, 2024 | 3.6600 | 3.7100 | 3.5800 | 3.6400 | 3.6400 | 263,900 |
May 01, 2024 | 3.6500 | 3.8000 | 3.6200 | 3.6700 | 3.6700 | 698,000 |
Apr 30, 2024 | 3.6200 | 3.7400 | 3.6100 | 3.6200 | 3.6200 | 318,700 |
Apr 29, 2024 | 3.8000 | 3.8400 | 3.7000 | 3.7700 | 3.7700 | 348,900 |
Apr 26, 2024 | 3.9000 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 472,800 |
Apr 25, 2024 | 3.7500 | 3.8200 | 3.6300 | 3.8100 | 3.8100 | 532,100 |
Apr 24, 2024 | 3.6900 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 572,200 |
Apr 23, 2024 | 3.5100 | 3.7700 | 3.4900 | 3.7000 | 3.7000 | 557,400 |
Apr 22, 2024 | 3.4100 | 3.5300 | 3.3400 | 3.5100 | 3.5100 | 653,700 |
Apr 19, 2024 | 3.4500 | 3.6400 | 3.4300 | 3.5800 | 3.5800 | 492,500 |
Apr 18, 2024 | 3.5700 | 3.6500 | 3.4600 | 3.4800 | 3.4800 | 691,800 |
Apr 17, 2024 | 3.6000 | 3.7100 | 3.5200 | 3.5200 | 3.5200 | 1,058,000 |
Apr 16, 2024 | 3.5400 | 3.6500 | 3.5100 | 3.5300 | 3.5300 | 895,000 |
Apr 15, 2024 | 3.8800 | 3.8800 | 3.6200 | 3.6900 | 3.6900 | 1,586,200 |
Apr 12, 2024 | 4.0500 | 4.2900 | 3.8000 | 3.8500 | 3.8500 | 3,071,100 |
Apr 11, 2024 | 4.0000 | 4.0400 | 3.8400 | 3.8800 | 3.8800 | 1,194,400 |
Apr 10, 2024 | 3.8200 | 4.1100 | 3.7500 | 3.9600 | 3.9600 | 1,283,400 |
Apr 09, 2024 | 3.9900 | 4.1300 | 3.8500 | 3.8600 | 3.8600 | 1,468,000 |
Apr 08, 2024 | 3.9800 | 4.0100 | 3.7100 | 3.8900 | 3.8900 | 2,805,400 |
Apr 05, 2024 | 3.5700 | 3.9400 | 3.5700 | 3.8800 | 3.8800 | 1,607,200 |
Apr 04, 2024 | 3.7600 | 3.8100 | 3.5800 | 3.6400 | 3.6400 | 866,200 |
Apr 03, 2024 | 3.6000 | 3.7900 | 3.5000 | 3.7900 | 3.7900 | 1,304,800 |
Apr 02, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 779,300 |
Apr 01, 2024 | 3.3500 | 3.4500 | 3.2700 | 3.3800 | 3.3800 | 603,900 |
Mar 28, 2024 | 3.1600 | 3.3000 | 3.0700 | 3.2600 | 3.2600 | 866,000 |
Mar 27, 2024 | 2.9000 | 3.1200 | 2.9000 | 3.1200 | 3.1200 | 1,035,900 |
Mar 26, 2024 | 2.9900 | 3.0200 | 2.8900 | 2.9000 | 2.9000 | 420,400 |
Mar 25, 2024 | 3.0100 | 3.1100 | 2.9300 | 2.9400 | 2.9400 | 483,500 |
Mar 22, 2024 | 2.8600 | 3.1300 | 2.8500 | 2.9800 | 2.9800 | 738,300 |
Mar 21, 2024 | 3.0200 | 3.0500 | 2.8600 | 2.8600 | 2.8600 | 669,800 |
Mar 20, 2024 | 2.7700 | 2.9900 | 2.7400 | 2.9700 | 2.9700 | 731,700 |
Mar 19, 2024 | 2.8400 | 2.9000 | 2.7600 | 2.8000 | 2.8000 | 430,600 |
Mar 18, 2024 | 3.0300 | 3.0300 | 2.8400 | 2.8500 | 2.8500 | 664,300 |
Mar 15, 2024 | 2.9300 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 690,400 |
Mar 14, 2024 | 2.9300 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 598,000 |
Mar 13, 2024 | 2.9200 | 3.0300 | 2.8800 | 2.8900 | 2.8900 | 757,500 |
Mar 12, 2024 | 2.8700 | 2.9300 | 2.8100 | 2.8900 | 2.8900 | 762,600 |
Mar 11, 2024 | 2.6200 | 2.9900 | 2.5900 | 2.9300 | 2.9300 | 1,339,400 |
Mar 08, 2024 | 2.5900 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 837,000 |
Mar 07, 2024 | 2.5900 | 2.5900 | 2.4600 | 2.5400 | 2.5400 | 558,700 |
Mar 06, 2024 | 2.3600 | 2.5500 | 2.3600 | 2.5100 | 2.5100 | 922,200 |
Mar 05, 2024 | 2.5300 | 2.5400 | 2.3200 | 2.3200 | 2.3200 | 775,300 |
Mar 04, 2024 | 2.3600 | 2.4000 | 2.2600 | 2.3900 | 2.3900 | 1,136,000 |
Mar 01, 2024 | 2.0200 | 2.2700 | 1.9400 | 2.2500 | 2.2500 | 1,045,000 |
Feb 29, 2024 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 6,080,800 |
Feb 28, 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 319,200 |
Feb 27, 2024 | 2.0400 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 259,400 |
Feb 26, 2024 | 2.0300 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 191,900 |
Feb 23, 2024 | 1.9900 | 2.0800 | 1.9700 | 2.0600 | 2.0600 | 298,400 |
Feb 22, 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 380,000 |
Feb 21, 2024 | 1.9900 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 290,700 |
Feb 20, 2024 | 2.0500 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 526,200 |
Feb 16, 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 308,500 |
Feb 15, 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 347,800 |
Feb 14, 2024 | 2.0100 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 370,200 |
Feb 13, 2024 | 2.0600 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 488,700 |
Feb 12, 2024 | 2.1200 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 339,700 |
Feb 09, 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 172,600 |
Feb 08, 2024 | 2.1100 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | 111,700 |
Feb 07, 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1200 | 2.1200 | 259,500 |
Feb 06, 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 181,900 |
Feb 05, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 199,300 |
Feb 02, 2024 | 2.1800 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 219,800 |
Feb 01, 2024 | 2.0900 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | 495,300 |
Jan 31, 2024 | 2.0800 | 2.1500 | 2.0400 | 2.0400 | 2.0400 | 400,300 |
Jan 30, 2024 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | 413,600 |
Jan 29, 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 213,200 |
Jan 26, 2024 | 2.2300 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 249,300 |
Jan 25, 2024 | 2.3500 | 2.3500 | 2.2100 | 2.2100 | 2.2100 | 263,700 |
Jan 24, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 171,700 |
Jan 23, 2024 | 2.3500 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 182,200 |
Jan 22, 2024 | 2.2700 | 2.3600 | 2.2100 | 2.3400 | 2.3400 | 269,800 |
Jan 19, 2024 | 2.2900 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 240,500 |
Jan 18, 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 356,100 |
Jan 17, 2024 | 2.3800 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 661,100 |
Jan 16, 2024 | 2.5100 | 2.5100 | 2.3600 | 2.3600 | 2.3600 | 319,600 |
Jan 15, 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 151,900 |
Jan 12, 2024 | 2.4500 | 2.6000 | 2.4500 | 2.5100 | 2.5100 | 632,200 |
Jan 11, 2024 | 2.5600 | 2.5800 | 2.3400 | 2.3700 | 2.3700 | 808,500 |
Jan 10, 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 335,700 |
Jan 09, 2024 | 2.5000 | 2.5800 | 2.4400 | 2.5700 | 2.5700 | 585,100 |
Jan 08, 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 187,100 |
Jan 05, 2024 | 2.4700 | 2.5500 | 2.3800 | 2.4700 | 2.4700 | 417,600 |
Jan 04, 2024 | 2.4400 | 2.4700 | 2.4100 | 2.4300 | 2.4300 | 365,100 |
Jan 03, 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 449,200 |
Jan 02, 2024 | 2.6300 | 2.6900 | 2.5500 | 2.5600 | 2.5600 | 356,800 |
Dec 29, 2023 | 2.6000 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 204,500 |
Dec 28, 2023 | 2.6800 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 251,500 |
Dec 27, 2023 | 2.6700 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 229,500 |
Dec 22, 2023 | 2.7000 | 2.8300 | 2.6800 | 2.7000 | 2.7000 | 386,500 |
Dec 21, 2023 | 2.6400 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 247,900 |
Dec 20, 2023 | 2.7800 | 2.8000 | 2.6100 | 2.6100 | 2.6100 | 796,300 |
Dec 19, 2023 | 2.6500 | 2.8900 | 2.6400 | 2.7500 | 2.7500 | 771,700 |
Dec 18, 2023 | 2.8000 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 267,700 |
Dec 15, 2023 | 2.7800 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 4,116,500 |
Dec 14, 2023 | 2.8600 | 2.8800 | 2.7500 | 2.8000 | 2.8000 | 588,400 |
Dec 13, 2023 | 2.5900 | 2.8200 | 2.5700 | 2.8100 | 2.8100 | 301,900 |
Dec 12, 2023 | 2.7600 | 2.7600 | 2.5900 | 2.5900 | 2.5900 | 402,900 |
Dec 11, 2023 | 2.6300 | 2.7700 | 2.6000 | 2.7700 | 2.7700 | 372,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |