Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 3.2200 | 3.3490 | 3.0000 | 3.1200 | 3.1200 | 361,400 |
May 17, 2024 | 2.8300 | 3.2880 | 2.8300 | 3.0200 | 3.0200 | 611,400 |
May 16, 2024 | 2.5000 | 2.9400 | 2.5000 | 2.8000 | 2.8000 | 571,900 |
May 15, 2024 | 2.3400 | 2.5400 | 2.3400 | 2.5050 | 2.5050 | 143,900 |
May 14, 2024 | 2.1900 | 2.3800 | 2.1500 | 2.3400 | 2.3400 | 135,900 |
May 13, 2024 | 2.0800 | 2.2900 | 2.0000 | 2.1900 | 2.1900 | 237,700 |
May 10, 2024 | 2.4300 | 2.4390 | 2.1800 | 2.3100 | 2.3100 | 197,000 |
May 09, 2024 | 2.4300 | 2.4900 | 2.2700 | 2.4000 | 2.4000 | 171,200 |
May 08, 2024 | 2.2300 | 2.4810 | 2.2300 | 2.4400 | 2.4400 | 405,500 |
May 07, 2024 | 2.1500 | 2.2900 | 2.1100 | 2.2600 | 2.2600 | 2,532,800 |
May 06, 2024 | 2.5000 | 2.5010 | 2.3900 | 2.4400 | 2.4400 | 92,900 |
May 03, 2024 | 2.3800 | 2.5300 | 2.2820 | 2.4100 | 2.4100 | 178,500 |
May 02, 2024 | 2.3800 | 2.3900 | 2.2400 | 2.3000 | 2.3000 | 118,900 |
May 01, 2024 | 2.4300 | 2.4300 | 2.1260 | 2.2900 | 2.2900 | 146,800 |
Apr 30, 2024 | 2.3800 | 2.4000 | 2.2900 | 2.3900 | 2.3900 | 92,600 |
Apr 29, 2024 | 2.0700 | 2.4300 | 2.0500 | 2.3700 | 2.3700 | 321,800 |
Apr 26, 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 81,500 |
Apr 25, 2024 | 1.9700 | 2.1000 | 1.9100 | 2.0200 | 2.0200 | 67,400 |
Apr 24, 2024 | 2.1800 | 2.2000 | 1.9600 | 1.9700 | 1.9700 | 100,800 |
Apr 23, 2024 | 2.0100 | 2.2000 | 1.9900 | 2.1600 | 2.1600 | 190,000 |
Apr 22, 2024 | 2.0000 | 2.2000 | 1.9200 | 2.0200 | 2.0200 | 313,600 |
Apr 19, 2024 | 2.1100 | 2.1830 | 1.7700 | 1.8600 | 1.8600 | 420,300 |
Apr 18, 2024 | 1.5500 | 2.0000 | 1.5500 | 1.9900 | 1.9900 | 400,100 |
Apr 17, 2024 | 1.5800 | 1.6800 | 1.5500 | 1.5700 | 1.5700 | 12,500 |
Apr 16, 2024 | 1.6400 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 16,800 |
Apr 15, 2024 | 1.6400 | 1.6900 | 1.5200 | 1.6400 | 1.6400 | 69,500 |
Apr 12, 2024 | 1.6500 | 1.7300 | 1.5600 | 1.6900 | 1.6900 | 32,200 |
Apr 11, 2024 | 1.7000 | 1.7610 | 1.6200 | 1.6600 | 1.6600 | 43,700 |
Apr 10, 2024 | 1.6600 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 45,300 |
Apr 09, 2024 | 1.7400 | 1.7700 | 1.5400 | 1.6600 | 1.6600 | 49,200 |
Apr 08, 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 21,700 |
Apr 05, 2024 | 1.7600 | 1.7780 | 1.6590 | 1.7200 | 1.7200 | 198,100 |
Apr 04, 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 99,000 |
Apr 03, 2024 | 1.9200 | 1.9200 | 1.6700 | 1.6900 | 1.6900 | 173,100 |
Apr 02, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 65,200 |
Apr 01, 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9900 | 1.9900 | 107,500 |
Mar 28, 2024 | 2.1700 | 2.1700 | 2.0400 | 2.0600 | 2.0600 | 45,300 |
Mar 27, 2024 | 2.1200 | 2.1800 | 2.0000 | 2.1300 | 2.1300 | 102,500 |
Mar 26, 2024 | 2.0400 | 2.1400 | 1.9860 | 2.1200 | 2.1200 | 97,600 |
Mar 25, 2024 | 2.2300 | 2.2300 | 1.9800 | 2.0700 | 2.0700 | 131,400 |
Mar 22, 2024 | 2.0700 | 2.2100 | 1.9500 | 2.0100 | 2.0100 | 612,900 |
Mar 21, 2024 | 1.6600 | 1.9200 | 1.6600 | 1.8800 | 1.8800 | 539,400 |
Mar 20, 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 14,900 |
Mar 19, 2024 | 1.6190 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 20,900 |
Mar 18, 2024 | 1.5900 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 38,500 |
Mar 15, 2024 | 1.5950 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 55,800 |
Mar 14, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 30,900 |
Mar 13, 2024 | 1.6200 | 1.7900 | 1.6200 | 1.6700 | 1.6700 | 29,400 |
Mar 12, 2024 | 1.7600 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 80,100 |
Mar 11, 2024 | 1.7000 | 1.7640 | 1.6000 | 1.7300 | 1.7300 | 51,500 |
Mar 08, 2024 | 1.7100 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 31,200 |
Mar 07, 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 30,300 |
Mar 06, 2024 | 1.6800 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,300 |
Mar 05, 2024 | 1.6500 | 1.7310 | 1.6110 | 1.6400 | 1.6400 | 32,700 |
Mar 04, 2024 | 1.7000 | 1.7790 | 1.6300 | 1.6600 | 1.6600 | 69,100 |
Mar 01, 2024 | 1.8400 | 1.8500 | 1.5500 | 1.6100 | 1.6100 | 176,900 |
Feb 29, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 102,900 |
Feb 28, 2024 | 1.8700 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 72,600 |
Feb 27, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 39,000 |
Feb 26, 2024 | 1.9100 | 1.9110 | 1.8000 | 1.8300 | 1.8300 | 42,200 |
Feb 23, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 25,700 |
Feb 22, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 24,400 |
Feb 21, 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 41,100 |
Feb 20, 2024 | 1.9100 | 1.9100 | 1.7600 | 1.8200 | 1.8200 | 40,500 |
Feb 16, 2024 | 1.9000 | 1.9700 | 1.8000 | 1.8300 | 1.8300 | 46,200 |
Feb 15, 2024 | 1.7100 | 1.8500 | 1.7100 | 1.8300 | 1.8300 | 47,900 |
Feb 14, 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 19,800 |
Feb 13, 2024 | 1.8500 | 1.8500 | 1.6600 | 1.7300 | 1.7300 | 31,900 |
Feb 12, 2024 | 1.8200 | 1.8400 | 1.7450 | 1.7500 | 1.7500 | 30,300 |
Feb 09, 2024 | 1.6900 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 21,900 |
Feb 08, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 38,300 |
Feb 07, 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 19,500 |
Feb 06, 2024 | 1.7900 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 22,000 |
Feb 05, 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 13,500 |
Feb 02, 2024 | 1.8100 | 1.8700 | 1.6800 | 1.7300 | 1.7300 | 32,900 |
Feb 01, 2024 | 1.7600 | 1.8280 | 1.7010 | 1.7700 | 1.7700 | 17,000 |
Jan 31, 2024 | 1.7700 | 1.8370 | 1.7400 | 1.7800 | 1.7800 | 11,900 |
Jan 30, 2024 | 1.8200 | 2.0300 | 1.7950 | 1.8100 | 1.8100 | 92,900 |
Jan 29, 2024 | 1.7500 | 1.9400 | 1.7500 | 1.8600 | 1.8600 | 31,400 |
Jan 26, 2024 | 1.7800 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 37,200 |
Jan 25, 2024 | 1.8500 | 1.9500 | 1.6800 | 1.8100 | 1.8100 | 74,300 |
Jan 24, 2024 | 1.7400 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 288,300 |
Jan 23, 2024 | 1.8200 | 1.8200 | 1.6000 | 1.7000 | 1.7000 | 20,900 |
Jan 22, 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 15,900 |
Jan 19, 2024 | 1.6500 | 1.7200 | 1.5910 | 1.6700 | 1.6700 | 20,800 |
Jan 18, 2024 | 1.7200 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 17,000 |
Jan 17, 2024 | 1.7200 | 1.7200 | 1.5500 | 1.6900 | 1.6900 | 230,500 |
Jan 16, 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6600 | 1.6600 | 49,800 |
Jan 12, 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 8,800 |
Jan 11, 2024 | 1.8800 | 1.8800 | 1.6000 | 1.7700 | 1.7700 | 53,500 |
Jan 10, 2024 | 1.9200 | 1.9500 | 1.7400 | 1.8400 | 1.8400 | 87,500 |
Jan 09, 2024 | 1.9400 | 1.9930 | 1.8900 | 1.9000 | 1.9000 | 40,500 |
Jan 08, 2024 | 1.9200 | 2.0700 | 1.8500 | 1.9350 | 1.9350 | 310,800 |
Jan 05, 2024 | 1.9100 | 1.9100 | 1.7600 | 1.8300 | 1.8300 | 27,700 |
Jan 04, 2024 | 1.9900 | 1.9900 | 1.8000 | 1.8400 | 1.8400 | 66,400 |
Jan 03, 2024 | 1.8700 | 1.9200 | 1.7950 | 1.9000 | 1.9000 | 131,800 |
Jan 02, 2024 | 1.8400 | 2.0000 | 1.8100 | 1.8800 | 1.8800 | 103,900 |
Dec 29, 2023 | 1.9000 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 49,700 |
Dec 28, 2023 | 1.8700 | 2.0010 | 1.8000 | 1.8600 | 1.8600 | 104,400 |
Dec 27, 2023 | 1.7600 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 84,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |