Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3.3100 | 3.3600 | 3.1100 | 3.2500 | 3.2500 | 202,280 |
May 01, 2024 | 3.4100 | 3.4700 | 3.2200 | 3.2300 | 3.2300 | 240,900 |
Apr 30, 2024 | 3.5400 | 3.6800 | 3.2000 | 3.3100 | 3.3100 | 1,014,600 |
Apr 29, 2024 | 3.8800 | 4.0200 | 3.5300 | 3.6400 | 3.6400 | 738,100 |
Apr 26, 2024 | 3.7000 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 367,900 |
Apr 25, 2024 | 3.7500 | 3.8000 | 3.6100 | 3.6600 | 3.6600 | 371,300 |
Apr 24, 2024 | 3.7800 | 3.8300 | 3.6200 | 3.7400 | 3.7400 | 253,000 |
Apr 23, 2024 | 3.4700 | 3.9400 | 3.4500 | 3.8600 | 3.8600 | 469,300 |
Apr 22, 2024 | 3.4500 | 3.6000 | 3.3510 | 3.4900 | 3.4900 | 304,800 |
Apr 19, 2024 | 3.6000 | 3.9000 | 3.5340 | 3.6500 | 3.6500 | 718,500 |
Apr 18, 2024 | 3.6800 | 3.7500 | 3.5100 | 3.5800 | 3.5800 | 350,000 |
Apr 17, 2024 | 3.7500 | 3.8000 | 3.3500 | 3.7000 | 3.7000 | 557,800 |
Apr 16, 2024 | 3.7600 | 3.7800 | 3.4100 | 3.7600 | 3.7600 | 553,700 |
Apr 15, 2024 | 4.0800 | 4.2200 | 3.7700 | 3.8600 | 3.8600 | 902,200 |
Apr 12, 2024 | 4.4200 | 4.6500 | 3.5630 | 3.8600 | 3.8600 | 2,370,900 |
Apr 11, 2024 | 3.6900 | 4.5700 | 3.4610 | 4.2400 | 4.2400 | 4,391,500 |
Apr 10, 2024 | 3.2400 | 3.3950 | 3.0800 | 3.3950 | 3.3950 | 375,900 |
Apr 09, 2024 | 3.4900 | 3.5100 | 3.1700 | 3.3200 | 3.3200 | 396,900 |
Apr 08, 2024 | 3.3000 | 3.5800 | 3.0000 | 3.4000 | 3.4000 | 906,800 |
Apr 05, 2024 | 3.2200 | 3.4700 | 3.0000 | 3.1500 | 3.1500 | 846,600 |
Apr 04, 2024 | 3.6300 | 3.7000 | 3.1600 | 3.2600 | 3.2600 | 1,058,700 |
Apr 03, 2024 | 3.5000 | 3.8800 | 3.1300 | 3.6700 | 3.6700 | 2,776,000 |
Apr 02, 2024 | 2.8000 | 3.4900 | 2.6700 | 3.3700 | 3.3700 | 3,453,900 |
Apr 01, 2024 | 2.2400 | 2.7990 | 2.2200 | 2.7500 | 2.7500 | 723,300 |
Mar 28, 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 225,400 |
Mar 27, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 113,500 |
Mar 26, 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 104,400 |
Mar 25, 2024 | 2.1900 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 131,800 |
Mar 22, 2024 | 2.3000 | 2.3200 | 2.1500 | 2.1800 | 2.1800 | 124,800 |
Mar 21, 2024 | 2.4000 | 2.4500 | 2.2800 | 2.3000 | 2.3000 | 143,100 |
Mar 20, 2024 | 2.3500 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 247,700 |
Mar 19, 2024 | 2.3900 | 2.5200 | 2.3500 | 2.3700 | 2.3700 | 131,700 |
Mar 18, 2024 | 2.4500 | 2.5200 | 2.3400 | 2.4400 | 2.4400 | 130,000 |
Mar 15, 2024 | 2.3300 | 2.5100 | 2.2600 | 2.4900 | 2.4900 | 145,600 |
Mar 14, 2024 | 2.3200 | 2.3500 | 2.2450 | 2.3300 | 2.3300 | 127,700 |
Mar 13, 2024 | 2.2700 | 2.3700 | 2.2000 | 2.3200 | 2.3200 | 172,900 |
Mar 12, 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 101,900 |
Mar 11, 2024 | 2.3000 | 2.4500 | 2.2500 | 2.2700 | 2.2700 | 170,200 |
Mar 08, 2024 | 2.2800 | 2.3140 | 2.2400 | 2.2800 | 2.2800 | 206,900 |
Mar 07, 2024 | 2.2500 | 2.4460 | 2.1920 | 2.2800 | 2.2800 | 279,200 |
Mar 06, 2024 | 1.9700 | 2.2600 | 1.9700 | 2.2400 | 2.2400 | 462,400 |
Mar 05, 2024 | 2.0100 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 62,800 |
Mar 04, 2024 | 1.9900 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 145,600 |
Mar 01, 2024 | 1.9000 | 1.9900 | 1.8700 | 1.9600 | 1.9600 | 129,000 |
Feb 29, 2024 | 1.9200 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 112,100 |
Feb 28, 2024 | 1.9900 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 128,200 |
Feb 27, 2024 | 1.9600 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 161,000 |
Feb 26, 2024 | 2.0100 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 53,100 |
Feb 23, 2024 | 1.9700 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 58,100 |
Feb 22, 2024 | 1.9700 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 109,100 |
Feb 21, 2024 | 2.0300 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 92,900 |
Feb 20, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 88,300 |
Feb 16, 2024 | 2.1200 | 2.2680 | 2.0800 | 2.1500 | 2.1500 | 136,900 |
Feb 15, 2024 | 2.0100 | 2.1600 | 2.0100 | 2.1400 | 2.1400 | 143,700 |
Feb 14, 2024 | 1.9500 | 2.0200 | 1.9300 | 2.0200 | 2.0200 | 83,300 |
Feb 13, 2024 | 1.9600 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 101,900 |
Feb 12, 2024 | 2.0600 | 2.1200 | 1.9900 | 2.0200 | 2.0200 | 133,000 |
Feb 09, 2024 | 1.9400 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 148,900 |
Feb 08, 2024 | 1.8900 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 74,800 |
Feb 07, 2024 | 1.9000 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 84,000 |
Feb 06, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 68,000 |
Feb 05, 2024 | 1.9900 | 2.0380 | 1.8700 | 1.8800 | 1.8800 | 134,100 |
Feb 02, 2024 | 2.0300 | 2.0900 | 1.9400 | 2.0100 | 2.0100 | 117,000 |
Feb 01, 2024 | 2.0200 | 2.1400 | 2.0100 | 2.1000 | 2.1000 | 106,800 |
Jan 31, 2024 | 1.9400 | 2.1000 | 1.9300 | 2.0100 | 2.0100 | 130,200 |
Jan 30, 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 146,000 |
Jan 29, 2024 | 2.0400 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 108,100 |
Jan 26, 2024 | 2.0600 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 88,000 |
Jan 25, 2024 | 2.1200 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 98,500 |
Jan 24, 2024 | 2.1300 | 2.1990 | 2.0500 | 2.0800 | 2.0800 | 76,500 |
Jan 23, 2024 | 2.1200 | 2.2040 | 2.0900 | 2.1700 | 2.1700 | 103,300 |
Jan 22, 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0700 | 2.0700 | 92,200 |
Jan 19, 2024 | 2.1200 | 2.1200 | 1.9900 | 2.0800 | 2.0800 | 95,100 |
Jan 18, 2024 | 2.1600 | 2.2000 | 2.0200 | 2.0800 | 2.0800 | 103,500 |
Jan 17, 2024 | 2.1600 | 2.2000 | 2.1030 | 2.1800 | 2.1800 | 89,700 |
Jan 16, 2024 | 2.3600 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 171,700 |
Jan 12, 2024 | 2.5000 | 2.5300 | 2.3700 | 2.3900 | 2.3900 | 167,300 |
Jan 11, 2024 | 2.4700 | 2.4800 | 2.3400 | 2.4000 | 2.4000 | 119,500 |
Jan 10, 2024 | 2.6500 | 2.6500 | 2.4100 | 2.4200 | 2.4200 | 296,200 |
Jan 09, 2024 | 2.5000 | 2.7100 | 2.4300 | 2.6900 | 2.6900 | 289,900 |
Jan 08, 2024 | 2.3800 | 2.5500 | 2.3300 | 2.5000 | 2.5000 | 168,700 |
Jan 05, 2024 | 2.3500 | 2.6740 | 2.2200 | 2.3800 | 2.3800 | 261,300 |
Jan 04, 2024 | 2.4100 | 2.4270 | 2.3000 | 2.3200 | 2.3200 | 92,600 |
Jan 03, 2024 | 2.6100 | 2.6100 | 2.3200 | 2.4000 | 2.4000 | 248,700 |
Jan 02, 2024 | 2.5000 | 2.6900 | 2.4000 | 2.5800 | 2.5800 | 197,700 |
Dec 29, 2023 | 2.7500 | 2.7980 | 2.4100 | 2.4500 | 2.4500 | 278,500 |
Dec 28, 2023 | 2.6600 | 2.9800 | 2.6400 | 2.7400 | 2.7400 | 399,200 |
Dec 27, 2023 | 2.2500 | 2.8800 | 2.2100 | 2.6000 | 2.6000 | 772,000 |
Dec 26, 2023 | 2.1400 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 159,600 |
Dec 22, 2023 | 1.9900 | 2.1500 | 1.9900 | 2.1100 | 2.1100 | 177,000 |
Dec 21, 2023 | 2.1200 | 2.1200 | 1.9390 | 1.9900 | 1.9900 | 165,900 |
Dec 20, 2023 | 2.1700 | 2.2000 | 2.0600 | 2.0900 | 2.0900 | 128,600 |
Dec 19, 2023 | 2.1700 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 126,200 |
Dec 18, 2023 | 2.2600 | 2.2600 | 2.1100 | 2.1500 | 2.1500 | 97,600 |
Dec 15, 2023 | 2.2600 | 2.3400 | 2.1800 | 2.2500 | 2.2500 | 117,200 |
Dec 14, 2023 | 2.0300 | 2.2500 | 2.0300 | 2.2200 | 2.2200 | 238,600 |
Dec 13, 2023 | 1.9200 | 2.0600 | 1.8800 | 2.0200 | 2.0200 | 225,600 |
Dec 12, 2023 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 206,400 |
Dec 11, 2023 | 2.0800 | 2.1070 | 1.9700 | 2.0100 | 2.0100 | 196,700 |
Dec 08, 2023 | 2.1000 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 90,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |