Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 3.4600 | 3.4600 | 2.8900 | 3.2200 | 3.2200 | 138,086 |
May 06, 2024 | 3.3500 | 3.7200 | 3.3200 | 3.6200 | 3.6200 | 163,300 |
May 03, 2024 | 3.1200 | 3.1500 | 3.0000 | 3.1200 | 3.1200 | 82,000 |
May 02, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0800 | 3.0800 | 89,300 |
May 01, 2024 | 3.1200 | 3.1300 | 2.8400 | 2.9600 | 2.9600 | 250,100 |
Apr 30, 2024 | 2.6500 | 3.0300 | 2.6200 | 2.9200 | 2.9200 | 230,800 |
Apr 29, 2024 | 2.6800 | 2.6800 | 2.6100 | 2.6200 | 2.6200 | 13,800 |
Apr 26, 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6600 | 2.6600 | 11,900 |
Apr 25, 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 12,400 |
Apr 24, 2024 | 2.5600 | 2.7800 | 2.5600 | 2.6700 | 2.6700 | 27,300 |
Apr 23, 2024 | 2.5500 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 27,300 |
Apr 22, 2024 | 2.5000 | 2.5400 | 2.4710 | 2.5300 | 2.5300 | 30,100 |
Apr 19, 2024 | 2.5400 | 2.5700 | 2.4500 | 2.5300 | 2.5300 | 9,600 |
Apr 18, 2024 | 2.4800 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 25,500 |
Apr 17, 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 10,200 |
Apr 16, 2024 | 2.4300 | 2.4400 | 2.3700 | 2.3700 | 2.3700 | 13,300 |
Apr 15, 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 99,500 |
Apr 12, 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 28,100 |
Apr 11, 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 20,300 |
Apr 10, 2024 | 2.4200 | 2.5800 | 2.4100 | 2.4500 | 2.4500 | 68,900 |
Apr 09, 2024 | 2.6300 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 22,800 |
Apr 08, 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 43,300 |
Apr 05, 2024 | 2.5300 | 2.5900 | 2.5210 | 2.5450 | 2.5450 | 37,700 |
Apr 04, 2024 | 2.6500 | 2.7200 | 2.5300 | 2.5300 | 2.5300 | 84,000 |
Apr 03, 2024 | 2.6200 | 2.9200 | 2.4600 | 2.7200 | 2.7200 | 292,200 |
Apr 02, 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6600 | 2.6600 | 84,100 |
Apr 01, 2024 | 2.8600 | 2.8800 | 2.5800 | 2.6800 | 2.6800 | 139,900 |
Mar 28, 2024 | 2.5500 | 2.7500 | 2.5400 | 2.7100 | 2.7100 | 163,400 |
Mar 27, 2024 | 2.5300 | 2.5500 | 2.2100 | 2.5300 | 2.5300 | 86,900 |
Mar 26, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 75,800 |
Mar 25, 2024 | 2.5100 | 2.6100 | 2.4600 | 2.5500 | 2.5500 | 184,600 |
Mar 22, 2024 | 2.3000 | 2.5800 | 2.2900 | 2.5400 | 2.5400 | 352,300 |
Mar 21, 2024 | 2.3000 | 2.3150 | 2.1900 | 2.2700 | 2.2700 | 45,600 |
Mar 20, 2024 | 2.1000 | 2.2900 | 2.0900 | 2.2900 | 2.2900 | 130,900 |
Mar 19, 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 26,500 |
Mar 18, 2024 | 1.9500 | 2.0640 | 1.9200 | 1.9900 | 1.9900 | 83,900 |
Mar 15, 2024 | 1.7600 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 73,500 |
Mar 14, 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7500 | 1.7500 | 9,600 |
Mar 13, 2024 | 1.7600 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 26,400 |
Mar 12, 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | 80,900 |
Mar 11, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 27,400 |
Mar 08, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 7,500 |
Mar 07, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 45,000 |
Mar 06, 2024 | 1.9300 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 15,800 |
Mar 05, 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 26,200 |
Mar 04, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 26,800 |
Mar 01, 2024 | 1.9900 | 2.0000 | 1.9430 | 1.9800 | 1.9800 | 22,700 |
Feb 29, 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 33,700 |
Feb 28, 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 33,700 |
Feb 27, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9550 | 1.9550 | 33,000 |
Feb 26, 2024 | 1.9600 | 2.0400 | 1.8500 | 1.9100 | 1.9100 | 80,900 |
Feb 23, 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 42,800 |
Feb 22, 2024 | 1.8600 | 1.8770 | 1.7900 | 1.8100 | 1.8100 | 28,200 |
Feb 21, 2024 | 1.9500 | 1.9500 | 1.7900 | 1.9300 | 1.9300 | 128,300 |
Feb 20, 2024 | 1.8900 | 2.0300 | 1.8900 | 2.0300 | 2.0300 | 107,900 |
Feb 16, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 105,300 |
Feb 15, 2024 | 1.6200 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 42,100 |
Feb 14, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 46,000 |
Feb 13, 2024 | 1.6700 | 1.6780 | 1.6200 | 1.6600 | 1.6600 | 37,000 |
Feb 12, 2024 | 1.6300 | 1.8100 | 1.6300 | 1.7900 | 1.7900 | 137,800 |
Feb 09, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 25,400 |
Feb 08, 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 43,100 |
Feb 07, 2024 | 1.5100 | 1.6290 | 1.5100 | 1.5800 | 1.5800 | 126,800 |
Feb 06, 2024 | 1.3600 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 126,700 |
Feb 05, 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 303,400 |
Feb 02, 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 520,600 |
Feb 01, 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 175,800 |
Jan 31, 2024 | 1.2500 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 353,900 |
Jan 30, 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 85,700 |
Jan 29, 2024 | 1.2400 | 1.2690 | 1.2100 | 1.2300 | 1.2300 | 127,000 |
Jan 26, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 60,000 |
Jan 25, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 61,100 |
Jan 24, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 55,500 |
Jan 23, 2024 | 1.3500 | 1.3500 | 1.2250 | 1.2500 | 1.2500 | 363,100 |
Jan 22, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 72,700 |
Jan 19, 2024 | 1.3800 | 1.4200 | 1.3510 | 1.4200 | 1.4200 | 10,300 |
Jan 18, 2024 | 1.4400 | 1.4590 | 1.3220 | 1.3600 | 1.3600 | 30,000 |
Jan 17, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 10,600 |
Jan 16, 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4700 | 1.4700 | 24,800 |
Jan 12, 2024 | 1.4900 | 1.5290 | 1.4700 | 1.4700 | 1.4700 | 30,000 |
Jan 11, 2024 | 1.4900 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 56,500 |
Jan 10, 2024 | 1.5400 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 73,700 |
Jan 09, 2024 | 1.3700 | 1.4480 | 1.3500 | 1.3900 | 1.3900 | 40,600 |
Jan 08, 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 35,100 |
Jan 05, 2024 | 1.3500 | 1.3590 | 1.3200 | 1.3400 | 1.3400 | 20,200 |
Jan 04, 2024 | 1.3200 | 1.3600 | 1.3040 | 1.3600 | 1.3600 | 33,000 |
Jan 03, 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2650 | 1.2650 | 23,000 |
Jan 02, 2024 | 1.3000 | 1.3390 | 1.3000 | 1.3040 | 1.3040 | 46,200 |
Dec 29, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 32,300 |
Dec 28, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 68,600 |
Dec 27, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 39,900 |
Dec 26, 2023 | 1.3000 | 1.3060 | 1.2100 | 1.2300 | 1.2300 | 36,400 |
Dec 22, 2023 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 53,500 |
Dec 21, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 14,800 |
Dec 20, 2023 | 1.2800 | 1.3070 | 1.2600 | 1.2800 | 1.2800 | 67,200 |
Dec 19, 2023 | 1.2500 | 1.2560 | 1.1800 | 1.2300 | 1.2300 | 73,400 |
Dec 18, 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 25,700 |
Dec 15, 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 19,700 |
Dec 14, 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 43,400 |
Dec 13, 2023 | 1.2700 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 48,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |