Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3.5100 | 3.5400 | 3.2500 | 3.3400 | 3.3400 | 127,309 |
May 01, 2024 | 3.5500 | 3.6200 | 3.4600 | 3.5000 | 3.5000 | 107,300 |
Apr 30, 2024 | 3.5600 | 3.6700 | 3.4300 | 3.5100 | 3.5100 | 148,700 |
Apr 29, 2024 | 3.3900 | 3.7800 | 3.3600 | 3.6000 | 3.6000 | 211,800 |
Apr 26, 2024 | 3.5600 | 3.7200 | 3.4500 | 3.4500 | 3.4500 | 173,900 |
Apr 25, 2024 | 3.2300 | 3.5500 | 3.2000 | 3.5000 | 3.5000 | 212,100 |
Apr 24, 2024 | 3.3600 | 3.5100 | 3.2700 | 3.2900 | 3.2900 | 162,500 |
Apr 23, 2024 | 2.9900 | 3.5500 | 2.9900 | 3.3800 | 3.3800 | 235,500 |
Apr 22, 2024 | 3.2900 | 3.2900 | 2.8800 | 3.0600 | 3.0600 | 305,500 |
Apr 19, 2024 | 3.3400 | 3.4700 | 3.2000 | 3.3700 | 3.3700 | 206,100 |
Apr 18, 2024 | 3.3700 | 3.4500 | 3.2500 | 3.3800 | 3.3800 | 146,600 |
Apr 17, 2024 | 3.4000 | 3.4900 | 3.2000 | 3.3800 | 3.3800 | 159,000 |
Apr 16, 2024 | 3.8700 | 3.8700 | 3.3200 | 3.4000 | 3.4000 | 350,700 |
Apr 15, 2024 | 3.9000 | 3.9500 | 3.7500 | 3.9100 | 3.9100 | 165,900 |
Apr 12, 2024 | 4.2500 | 4.2700 | 3.7500 | 3.9700 | 3.9700 | 491,600 |
Apr 11, 2024 | 3.8200 | 4.2100 | 3.7100 | 4.2000 | 4.2000 | 408,200 |
Apr 10, 2024 | 3.9100 | 4.1000 | 3.6600 | 3.8200 | 3.8200 | 647,300 |
Apr 09, 2024 | 3.7400 | 3.9700 | 3.6800 | 3.9400 | 3.9400 | 332,100 |
Apr 08, 2024 | 3.6600 | 3.7500 | 3.4000 | 3.7400 | 3.7400 | 469,500 |
Apr 05, 2024 | 2.9800 | 3.7400 | 2.9800 | 3.7300 | 3.7300 | 929,500 |
Apr 04, 2024 | 2.9000 | 3.0000 | 2.6100 | 3.0000 | 3.0000 | 285,100 |
Apr 03, 2024 | 2.4600 | 2.9800 | 2.4600 | 2.8500 | 2.8500 | 410,400 |
Apr 02, 2024 | 2.4400 | 2.6000 | 2.3700 | 2.5100 | 2.5100 | 144,000 |
Apr 01, 2024 | 2.3900 | 2.4500 | 2.2600 | 2.4400 | 2.4400 | 66,200 |
Mar 28, 2024 | 2.3800 | 2.4300 | 2.3000 | 2.3900 | 2.3900 | 57,700 |
Mar 27, 2024 | 2.3600 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 83,000 |
Mar 26, 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 75,100 |
Mar 25, 2024 | 2.4400 | 2.4800 | 2.3100 | 2.3300 | 2.3300 | 134,900 |
Mar 22, 2024 | 2.4700 | 2.4800 | 2.3200 | 2.4400 | 2.4400 | 156,000 |
Mar 21, 2024 | 2.2000 | 2.4500 | 2.1900 | 2.4400 | 2.4400 | 290,900 |
Mar 20, 2024 | 2.0800 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 109,400 |
Mar 19, 2024 | 2.1700 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 51,300 |
Mar 18, 2024 | 2.0400 | 2.1700 | 2.0100 | 2.1400 | 2.1400 | 151,900 |
Mar 15, 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0600 | 2.0600 | 165,800 |
Mar 14, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 40,000 |
Mar 13, 2024 | 1.9700 | 2.0300 | 1.9300 | 1.9800 | 1.9800 | 34,700 |
Mar 12, 2024 | 2.0000 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 100,800 |
Mar 11, 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 46,700 |
Mar 08, 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0400 | 2.0400 | 45,000 |
Mar 07, 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 106,800 |
Mar 06, 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 137,100 |
Mar 05, 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 98,500 |
Mar 04, 2024 | 1.9700 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 45,700 |
Mar 01, 2024 | 1.9800 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 123,600 |
Feb 29, 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 134,900 |
Feb 28, 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8900 | 1.8900 | 137,600 |
Feb 27, 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 27,300 |
Feb 26, 2024 | 1.8800 | 1.9100 | 1.8000 | 1.8800 | 1.8800 | 75,500 |
Feb 23, 2024 | 1.8800 | 1.9200 | 1.7900 | 1.8800 | 1.8800 | 90,500 |
Feb 22, 2024 | 1.8400 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 34,700 |
Feb 21, 2024 | 1.8800 | 1.8900 | 1.7700 | 1.8600 | 1.8600 | 68,600 |
Feb 20, 2024 | 1.7500 | 1.9200 | 1.7000 | 1.8600 | 1.8600 | 124,900 |
Feb 16, 2024 | 1.7300 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 32,600 |
Feb 15, 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 41,300 |
Feb 14, 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 47,900 |
Feb 13, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 24,800 |
Feb 12, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 38,400 |
Feb 09, 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6900 | 1.6900 | 33,100 |
Feb 08, 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 39,300 |
Feb 07, 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 42,000 |
Feb 06, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 34,100 |
Feb 05, 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 28,400 |
Feb 02, 2024 | 1.7400 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 27,600 |
Feb 01, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 41,400 |
Jan 31, 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 91,100 |
Jan 30, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 39,100 |
Jan 29, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 58,600 |
Jan 26, 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 38,100 |
Jan 25, 2024 | 1.7400 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 30,800 |
Jan 24, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 140,700 |
Jan 23, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 54,500 |
Jan 22, 2024 | 1.7800 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 44,200 |
Jan 19, 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 34,000 |
Jan 18, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 32,900 |
Jan 17, 2024 | 1.8000 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 63,200 |
Jan 16, 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 51,400 |
Jan 12, 2024 | 1.8800 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 47,400 |
Jan 11, 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 56,600 |
Jan 10, 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 105,200 |
Jan 09, 2024 | 1.7100 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 50,600 |
Jan 08, 2024 | 1.7000 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 52,500 |
Jan 05, 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 67,200 |
Jan 04, 2024 | 1.6800 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 41,000 |
Jan 03, 2024 | 1.7400 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 36,700 |
Jan 02, 2024 | 1.6800 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 66,100 |
Dec 29, 2023 | 1.6000 | 1.6700 | 1.5600 | 1.6600 | 1.6600 | 154,300 |
Dec 28, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 62,900 |
Dec 27, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 90,600 |
Dec 26, 2023 | 1.7600 | 1.7900 | 1.6000 | 1.6200 | 1.6200 | 89,400 |
Dec 22, 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 59,600 |
Dec 21, 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 28,900 |
Dec 20, 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 48,100 |
Dec 19, 2023 | 1.6100 | 1.8000 | 1.6100 | 1.7100 | 1.7100 | 92,200 |
Dec 18, 2023 | 1.6100 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 66,000 |
Dec 15, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 198,200 |
Dec 14, 2023 | 1.6100 | 1.7700 | 1.6100 | 1.7000 | 1.7000 | 89,800 |
Dec 13, 2023 | 1.6500 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 62,400 |
Dec 12, 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 78,100 |
Dec 11, 2023 | 1.8400 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 205,700 |
Dec 08, 2023 | 1.9300 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 91,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |