Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.5100 | 3.5600 | 3.4250 | 3.4600 | 3.4600 | 16,555 |
May 09, 2024 | 3.5200 | 3.6000 | 3.3900 | 3.4800 | 3.4800 | 23,700 |
May 08, 2024 | 3.4600 | 3.6900 | 3.2600 | 3.5700 | 3.5700 | 129,500 |
May 07, 2024 | 3.5000 | 3.7200 | 3.5000 | 3.6000 | 3.6000 | 50,300 |
May 06, 2024 | 3.4700 | 3.6700 | 3.4700 | 3.5500 | 3.5500 | 40,900 |
May 03, 2024 | 3.4600 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 24,700 |
May 02, 2024 | 3.4700 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | 22,100 |
May 01, 2024 | 3.4400 | 3.5100 | 3.3800 | 3.4800 | 3.4800 | 14,900 |
Apr 30, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 33,600 |
Apr 29, 2024 | 3.5900 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 35,200 |
Apr 26, 2024 | 3.5300 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 50,400 |
Apr 25, 2024 | 3.4900 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 33,000 |
Apr 24, 2024 | 3.4300 | 3.4900 | 3.3600 | 3.4800 | 3.4800 | 33,100 |
Apr 23, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 7,500 |
Apr 22, 2024 | 3.4400 | 3.5400 | 3.1300 | 3.4400 | 3.4400 | 74,400 |
Apr 19, 2024 | 3.5500 | 3.5900 | 3.4400 | 3.4600 | 3.4600 | 11,500 |
Apr 18, 2024 | 3.4800 | 3.5500 | 3.3700 | 3.5400 | 3.5400 | 23,100 |
Apr 17, 2024 | 3.4900 | 3.4900 | 3.3600 | 3.4500 | 3.4500 | 24,000 |
Apr 16, 2024 | 3.4900 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 27,300 |
Apr 15, 2024 | 3.6300 | 3.6300 | 3.3600 | 3.5200 | 3.5200 | 42,300 |
Apr 12, 2024 | 3.6500 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 20,900 |
Apr 11, 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7100 | 3.7100 | 33,500 |
Apr 10, 2024 | 3.7600 | 3.7700 | 3.6500 | 3.7300 | 3.7300 | 51,000 |
Apr 09, 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | 64,000 |
Apr 08, 2024 | 3.7500 | 3.7900 | 3.6300 | 3.6800 | 3.6800 | 49,200 |
Apr 05, 2024 | 3.7100 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 53,100 |
Apr 04, 2024 | 3.6500 | 3.7400 | 3.6100 | 3.7100 | 3.7100 | 66,500 |
Apr 03, 2024 | 3.7600 | 3.8100 | 3.6400 | 3.6800 | 3.6800 | 40,400 |
Apr 02, 2024 | 3.7600 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 35,700 |
Apr 01, 2024 | 3.7400 | 3.8000 | 3.6400 | 3.7800 | 3.7800 | 41,600 |
Mar 28, 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7400 | 3.7400 | 38,900 |
Mar 27, 2024 | 3.6500 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 30,100 |
Mar 26, 2024 | 3.5400 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 33,400 |
Mar 25, 2024 | 3.5600 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 33,700 |
Mar 22, 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 56,900 |
Mar 21, 2024 | 3.5800 | 3.7400 | 3.4100 | 3.4800 | 3.4800 | 86,600 |
Mar 20, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 30,400 |
Mar 19, 2024 | 3.6200 | 3.7000 | 3.6100 | 3.6600 | 3.6600 | 24,700 |
Mar 18, 2024 | 3.9900 | 3.9900 | 3.6800 | 3.6900 | 3.6900 | 62,300 |
Mar 15, 2024 | 3.6800 | 3.9800 | 3.5600 | 3.8400 | 3.8400 | 164,100 |
Mar 14, 2024 | 3.6200 | 3.7000 | 3.4400 | 3.6400 | 3.6400 | 145,000 |
Mar 13, 2024 | 2.7500 | 3.7000 | 2.6800 | 3.6500 | 3.6500 | 347,700 |
Mar 12, 2024 | 2.8400 | 2.8800 | 2.7500 | 2.8100 | 2.8100 | 139,300 |
Mar 11, 2024 | 2.8200 | 2.8700 | 2.6400 | 2.7500 | 2.7500 | 175,700 |
Mar 08, 2024 | 2.9300 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 61,800 |
Mar 07, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 53,800 |
Mar 06, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.9300 | 2.9300 | 42,100 |
Mar 05, 2024 | 2.9400 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 31,900 |
Mar 04, 2024 | 3.0900 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 28,100 |
Mar 01, 2024 | 2.9900 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 28,900 |
Feb 29, 2024 | 2.9600 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 41,400 |
Feb 28, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 19,600 |
Feb 27, 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 7,800 |
Feb 26, 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 89,700 |
Feb 23, 2024 | 3.0600 | 3.0800 | 2.9900 | 3.0000 | 3.0000 | 34,600 |
Feb 22, 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 89,300 |
Feb 21, 2024 | 3.1400 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 19,800 |
Feb 20, 2024 | 3.0000 | 3.1900 | 3.0000 | 3.1700 | 3.1700 | 53,700 |
Feb 16, 2024 | 2.9700 | 3.1100 | 2.9200 | 3.0200 | 3.0200 | 29,700 |
Feb 15, 2024 | 2.9000 | 3.0700 | 2.9000 | 3.0300 | 3.0300 | 37,200 |
Feb 14, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 21,800 |
Feb 13, 2024 | 3.0900 | 3.0900 | 2.9900 | 3.0100 | 3.0100 | 11,000 |
Feb 12, 2024 | 2.9300 | 3.1200 | 2.9300 | 3.0500 | 3.0500 | 37,300 |
Feb 09, 2024 | 2.9200 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 26,600 |
Feb 08, 2024 | 2.8800 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 54,100 |
Feb 07, 2024 | 2.9400 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 31,700 |
Feb 06, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 14,500 |
Feb 05, 2024 | 3.0600 | 3.0600 | 2.7800 | 2.8700 | 2.8700 | 57,600 |
Feb 02, 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 24,500 |
Feb 01, 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 15,700 |
Jan 31, 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 18,300 |
Jan 30, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1100 | 3.1100 | 21,600 |
Jan 29, 2024 | 3.0400 | 3.1400 | 3.0400 | 3.0800 | 3.0800 | 26,200 |
Jan 26, 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 13,100 |
Jan 25, 2024 | 3.1000 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 16,300 |
Jan 24, 2024 | 3.0700 | 3.1600 | 3.0000 | 3.0700 | 3.0700 | 105,500 |
Jan 23, 2024 | 3.0600 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 61,600 |
Jan 22, 2024 | 3.1100 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 23,100 |
Jan 19, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 36,500 |
Jan 18, 2024 | 3.1100 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 34,300 |
Jan 17, 2024 | 3.1500 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 50,300 |
Jan 16, 2024 | 3.3100 | 3.3300 | 3.1800 | 3.2300 | 3.2300 | 90,100 |
Jan 12, 2024 | 3.2700 | 3.4000 | 3.2700 | 3.3400 | 3.3400 | 29,100 |
Jan 11, 2024 | 3.3600 | 3.3700 | 3.0900 | 3.2900 | 3.2900 | 107,400 |
Jan 10, 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 20,600 |
Jan 09, 2024 | 3.5200 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 15,600 |
Jan 08, 2024 | 3.5900 | 3.6300 | 3.5200 | 3.5400 | 3.5400 | 24,000 |
Jan 05, 2024 | 3.6500 | 3.7400 | 3.5200 | 3.6000 | 3.6000 | 52,800 |
Jan 04, 2024 | 3.4300 | 3.6100 | 3.3600 | 3.5700 | 3.5700 | 108,100 |
Jan 03, 2024 | 3.7300 | 3.8100 | 3.2300 | 3.3800 | 3.3800 | 228,000 |
Jan 02, 2024 | 3.9500 | 3.9800 | 3.7000 | 3.7900 | 3.7900 | 61,500 |
Dec 29, 2023 | 3.7000 | 4.0400 | 3.6500 | 3.9200 | 3.9200 | 136,800 |
Dec 28, 2023 | 3.5300 | 3.7700 | 3.5000 | 3.7100 | 3.7100 | 42,700 |
Dec 27, 2023 | 3.5600 | 3.6000 | 3.5300 | 3.5800 | 3.5800 | 33,600 |
Dec 26, 2023 | 3.5500 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 45,600 |
Dec 22, 2023 | 3.6100 | 3.6700 | 3.5900 | 3.6300 | 3.6300 | 19,600 |
Dec 21, 2023 | 3.6900 | 3.7200 | 3.5500 | 3.6200 | 3.6200 | 43,400 |
Dec 20, 2023 | 3.7600 | 3.9300 | 3.6500 | 3.7000 | 3.7000 | 19,200 |
Dec 19, 2023 | 3.7000 | 3.9400 | 3.6900 | 3.8300 | 3.8300 | 116,800 |
Dec 18, 2023 | 3.6000 | 3.8600 | 3.4900 | 3.7200 | 3.7200 | 66,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |