Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 3.7100 | 4.0000 | 3.6700 | 3.7400 | 3.7400 | 46,100 |
Apr 30, 2024 | 4.0400 | 4.0400 | 3.7500 | 3.8300 | 3.8300 | 42,700 |
Apr 29, 2024 | 3.8800 | 4.0900 | 3.7300 | 4.0800 | 4.0800 | 41,300 |
Apr 26, 2024 | 3.9800 | 4.0500 | 3.8400 | 3.8900 | 3.8900 | 51,500 |
Apr 25, 2024 | 4.0100 | 4.0700 | 3.8800 | 3.9500 | 3.9500 | 66,600 |
Apr 24, 2024 | 3.9900 | 4.0800 | 3.9700 | 4.0200 | 4.0200 | 47,300 |
Apr 23, 2024 | 3.8000 | 4.0000 | 3.7600 | 3.9700 | 3.9700 | 18,800 |
Apr 22, 2024 | 3.9900 | 4.0500 | 3.7500 | 3.8500 | 3.8500 | 47,600 |
Apr 19, 2024 | 3.8300 | 4.0000 | 3.8300 | 3.9300 | 3.9300 | 56,600 |
Apr 18, 2024 | 3.4200 | 3.7900 | 3.4200 | 3.7900 | 3.7900 | 43,300 |
Apr 17, 2024 | 3.4100 | 3.5800 | 3.4100 | 3.5100 | 3.5100 | 6,900 |
Apr 16, 2024 | 3.6500 | 3.6800 | 3.2500 | 3.4500 | 3.4500 | 80,900 |
Apr 15, 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 4,400 |
Apr 12, 2024 | 3.6800 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 8,400 |
Apr 11, 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7200 | 3.7200 | 13,100 |
Apr 10, 2024 | 3.7200 | 3.7500 | 3.6700 | 3.6700 | 3.6700 | 13,000 |
Apr 09, 2024 | 3.5700 | 3.7600 | 3.5700 | 3.7400 | 3.7400 | 12,300 |
Apr 08, 2024 | 3.5000 | 3.6400 | 3.4700 | 3.6400 | 3.6400 | 7,500 |
Apr 05, 2024 | 3.3200 | 3.5800 | 3.3200 | 3.5000 | 3.5000 | 14,000 |
Apr 04, 2024 | 3.7700 | 3.8700 | 3.3300 | 3.3700 | 3.3700 | 45,200 |
Apr 03, 2024 | 3.4800 | 3.9400 | 3.3800 | 3.7700 | 3.7700 | 126,700 |
Apr 02, 2024 | 3.1800 | 3.6500 | 3.1800 | 3.4800 | 3.4800 | 177,500 |
Apr 01, 2024 | 3.1200 | 3.2000 | 3.0300 | 3.2000 | 3.2000 | 24,800 |
Mar 28, 2024 | 2.8600 | 3.1400 | 2.8600 | 3.0800 | 3.0800 | 69,500 |
Mar 27, 2024 | 2.9100 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 44,100 |
Mar 26, 2024 | 2.9400 | 3.0100 | 2.9000 | 2.9100 | 2.9100 | 21,100 |
Mar 25, 2024 | 2.9600 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 9,700 |
Mar 22, 2024 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 17,500 |
Mar 21, 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 6,500 |
Mar 20, 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 66,300 |
Mar 19, 2024 | 2.9900 | 3.0100 | 2.9200 | 2.9200 | 2.9200 | 12,500 |
Mar 18, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 106,400 |
Mar 15, 2024 | 2.9900 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 30,300 |
Mar 14, 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 19,200 |
Mar 13, 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 22,000 |
Mar 12, 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 8,300 |
Mar 11, 2024 | 2.9900 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 6,900 |
Mar 08, 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 9,900 |
Mar 07, 2024 | 2.9200 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 7,500 |
Mar 06, 2024 | 3.0000 | 3.0200 | 2.8700 | 2.9600 | 2.9600 | 54,400 |
Mar 05, 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 15,600 |
Mar 04, 2024 | 2.8600 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 48,300 |
Mar 01, 2024 | 2.8400 | 2.9900 | 2.8400 | 2.9000 | 2.9000 | 15,900 |
Feb 29, 2024 | 2.8500 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 15,600 |
Feb 28, 2024 | 2.9100 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 22,900 |
Feb 27, 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 50,100 |
Feb 26, 2024 | 2.9800 | 3.0000 | 2.8500 | 2.9600 | 2.9600 | 53,100 |
Feb 23, 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 34,400 |
Feb 22, 2024 | 2.9700 | 2.9900 | 2.7800 | 2.8800 | 2.8800 | 25,900 |
Feb 21, 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 20,600 |
Feb 20, 2024 | 2.9600 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 20,600 |
Feb 16, 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 37,400 |
Feb 15, 2024 | 2.9800 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 16,400 |
Feb 14, 2024 | 2.9500 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 20,000 |
Feb 13, 2024 | 3.0400 | 3.0400 | 2.8800 | 2.8800 | 2.8800 | 18,300 |
Feb 12, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 13,800 |
Feb 09, 2024 | 3.0300 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 58,500 |
Feb 08, 2024 | 2.9300 | 3.0200 | 2.9200 | 3.0000 | 3.0000 | 25,000 |
Feb 07, 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 17,400 |
Feb 06, 2024 | 2.8900 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 39,200 |
Feb 05, 2024 | 2.9100 | 2.9700 | 2.8500 | 2.9300 | 2.9300 | 65,000 |
Feb 02, 2024 | 2.9300 | 2.9700 | 2.8600 | 2.9400 | 2.9400 | 10,200 |
Feb 01, 2024 | 2.9400 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 21,100 |
Jan 31, 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 6,400 |
Jan 30, 2024 | 2.9600 | 3.0000 | 2.9100 | 2.9300 | 2.9300 | 10,100 |
Jan 29, 2024 | 3.0000 | 3.0100 | 2.9600 | 2.9700 | 2.9700 | 10,200 |
Jan 26, 2024 | 2.9800 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 36,700 |
Jan 25, 2024 | 2.9400 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 27,800 |
Jan 24, 2024 | 2.9500 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 37,000 |
Jan 23, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 28,800 |
Jan 22, 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 35,400 |
Jan 19, 2024 | 2.8900 | 2.9700 | 2.8600 | 2.9000 | 2.9000 | 15,200 |
Jan 18, 2024 | 2.9200 | 2.9200 | 2.8300 | 2.9000 | 2.9000 | 22,600 |
Jan 17, 2024 | 2.7500 | 2.8800 | 2.7500 | 2.8700 | 2.8700 | 6,600 |
Jan 16, 2024 | 2.8200 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 13,900 |
Jan 12, 2024 | 2.9600 | 2.9600 | 2.8200 | 2.8500 | 2.8500 | 12,100 |
Jan 11, 2024 | 2.9400 | 2.9700 | 2.7800 | 2.9400 | 2.9400 | 31,500 |
Jan 10, 2024 | 2.8500 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 28,500 |
Jan 09, 2024 | 2.8500 | 3.0100 | 2.8000 | 2.8400 | 2.8400 | 80,300 |
Jan 08, 2024 | 2.7500 | 2.9300 | 2.7500 | 2.8900 | 2.8900 | 75,600 |
Jan 05, 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 122,900 |
Jan 04, 2024 | 2.6100 | 2.7100 | 2.5900 | 2.6200 | 2.6200 | 25,100 |
Jan 03, 2024 | 2.6700 | 2.7600 | 2.5900 | 2.7600 | 2.7600 | 16,200 |
Jan 02, 2024 | 2.6500 | 2.7600 | 2.6500 | 2.7200 | 2.7200 | 18,000 |
Dec 29, 2023 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 27,500 |
Dec 28, 2023 | 2.7300 | 2.7800 | 2.6500 | 2.7100 | 2.7100 | 49,800 |
Dec 27, 2023 | 2.6900 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 35,100 |
Dec 26, 2023 | 2.6000 | 2.8300 | 2.5700 | 2.7600 | 2.7600 | 20,600 |
Dec 22, 2023 | 2.5900 | 2.6600 | 2.5600 | 2.6100 | 2.6100 | 61,500 |
Dec 21, 2023 | 2.5000 | 2.6600 | 2.5000 | 2.5700 | 2.5700 | 88,900 |
Dec 20, 2023 | 2.5200 | 2.7000 | 2.5200 | 2.5700 | 2.5700 | 72,200 |
Dec 19, 2023 | 2.7900 | 2.7900 | 2.5200 | 2.6500 | 2.6500 | 156,700 |
Dec 18, 2023 | 2.6100 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 50,800 |
Dec 15, 2023 | 2.8800 | 2.8800 | 2.5900 | 2.6800 | 2.6800 | 52,700 |
Dec 14, 2023 | 2.7700 | 2.9300 | 2.7500 | 2.9200 | 2.9200 | 22,500 |
Dec 13, 2023 | 2.7300 | 2.8600 | 2.6800 | 2.8600 | 2.8600 | 10,900 |
Dec 12, 2023 | 2.7500 | 2.8200 | 2.6600 | 2.7200 | 2.7200 | 12,800 |
Dec 11, 2023 | 2.8400 | 2.9200 | 2.7200 | 2.7500 | 2.7500 | 33,000 |
Dec 08, 2023 | 2.9800 | 3.0600 | 2.8000 | 2.8400 | 2.8400 | 71,900 |
Dec 07, 2023 | 2.9500 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 24,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |