Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 3.0300 | 3.1700 | 2.9100 | 3.1300 | 3.1300 | 73,100 |
May 03, 2024 | 3.0500 | 3.1000 | 2.8800 | 3.0100 | 3.0100 | 57,300 |
May 02, 2024 | 2.8600 | 3.0900 | 2.8200 | 3.0300 | 3.0300 | 70,300 |
May 01, 2024 | 2.7500 | 2.9700 | 2.6000 | 2.8700 | 2.8700 | 70,600 |
Apr 30, 2024 | 2.8500 | 3.0000 | 2.7000 | 2.7800 | 2.7800 | 64,100 |
Apr 29, 2024 | 2.9100 | 2.9700 | 2.8400 | 2.8900 | 2.8900 | 43,100 |
Apr 26, 2024 | 2.6200 | 2.9300 | 2.5400 | 2.9000 | 2.9000 | 121,900 |
Apr 25, 2024 | 2.5000 | 2.6400 | 2.4400 | 2.6100 | 2.6100 | 34,400 |
Apr 24, 2024 | 2.4500 | 2.6000 | 2.4000 | 2.5650 | 2.5650 | 56,100 |
Apr 23, 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4600 | 2.4600 | 15,900 |
Apr 22, 2024 | 2.5700 | 2.5700 | 2.4200 | 2.5000 | 2.5000 | 13,000 |
Apr 19, 2024 | 2.6100 | 2.6500 | 2.5550 | 2.5700 | 2.5700 | 33,900 |
Apr 18, 2024 | 2.5600 | 2.6800 | 2.4200 | 2.5900 | 2.5900 | 30,700 |
Apr 17, 2024 | 2.5200 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 8,600 |
Apr 16, 2024 | 2.5300 | 2.5550 | 2.4600 | 2.5000 | 2.5000 | 35,600 |
Apr 15, 2024 | 2.3800 | 2.5600 | 2.3490 | 2.5600 | 2.5600 | 130,900 |
Apr 12, 2024 | 2.4000 | 2.4200 | 2.3370 | 2.4100 | 2.4100 | 15,600 |
Apr 11, 2024 | 2.2800 | 2.4100 | 2.2600 | 2.3950 | 2.3950 | 49,300 |
Apr 10, 2024 | 2.3000 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 33,300 |
Apr 09, 2024 | 2.3700 | 2.4100 | 2.3300 | 2.3300 | 2.3300 | 26,600 |
Apr 08, 2024 | 2.3800 | 2.4900 | 2.3000 | 2.3700 | 2.3700 | 113,800 |
Apr 05, 2024 | 2.4000 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 30,100 |
Apr 04, 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3900 | 2.3900 | 80,500 |
Apr 03, 2024 | 2.3900 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 85,100 |
Apr 02, 2024 | 2.2500 | 2.4700 | 2.2500 | 2.3900 | 2.3900 | 134,100 |
Apr 01, 2024 | 2.3000 | 2.3300 | 2.1800 | 2.1800 | 2.1800 | 62,000 |
Mar 28, 2024 | 2.3600 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 225,700 |
Mar 27, 2024 | 2.2400 | 2.3700 | 2.2400 | 2.3400 | 2.3400 | 15,500 |
Mar 26, 2024 | 2.2400 | 2.4100 | 2.2100 | 2.2500 | 2.2500 | 25,100 |
Mar 25, 2024 | 2.1600 | 2.4500 | 2.1400 | 2.2500 | 2.2500 | 92,700 |
Mar 22, 2024 | 2.0600 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 66,400 |
Mar 21, 2024 | 2.0700 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 41,000 |
Mar 20, 2024 | 2.0700 | 2.1100 | 2.0200 | 2.0500 | 2.0500 | 27,500 |
Mar 19, 2024 | 2.0300 | 2.1200 | 1.9800 | 2.0700 | 2.0700 | 42,500 |
Mar 18, 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 17,000 |
Mar 15, 2024 | 2.0500 | 2.0600 | 2.0090 | 2.0300 | 2.0300 | 20,700 |
Mar 14, 2024 | 2.0200 | 2.0600 | 1.9740 | 2.0550 | 2.0550 | 35,000 |
Mar 13, 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 112,800 |
Mar 12, 2024 | 1.9000 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 125,800 |
Mar 11, 2024 | 1.9500 | 2.0500 | 1.8600 | 1.9300 | 1.9300 | 170,400 |
Mar 08, 2024 | 1.9300 | 1.9800 | 1.8800 | 1.9600 | 1.9600 | 77,300 |
Mar 07, 2024 | 1.9100 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 48,600 |
Mar 06, 2024 | 1.9300 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 105,900 |
Mar 05, 2024 | 1.9500 | 1.9700 | 1.8300 | 1.9700 | 1.9700 | 65,300 |
Mar 04, 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 36,900 |
Mar 01, 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 76,700 |
Feb 29, 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 90,800 |
Feb 28, 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 45,800 |
Feb 27, 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 35,500 |
Feb 26, 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 72,400 |
Feb 23, 2024 | 1.9300 | 2.0300 | 1.9300 | 2.0300 | 2.0300 | 54,100 |
Feb 22, 2024 | 1.9000 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 46,200 |
Feb 21, 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 26,900 |
Feb 20, 2024 | 1.9400 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 29,900 |
Feb 16, 2024 | 1.9600 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 49,300 |
Feb 15, 2024 | 1.9800 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 31,000 |
Feb 14, 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 30,700 |
Feb 13, 2024 | 1.9300 | 1.9600 | 1.9010 | 1.9100 | 1.9100 | 22,500 |
Feb 12, 2024 | 1.9500 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 18,800 |
Feb 09, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 17,600 |
Feb 08, 2024 | 1.9600 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 44,600 |
Feb 07, 2024 | 2.0200 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 89,300 |
Feb 06, 2024 | 2.0300 | 2.0750 | 2.0100 | 2.0600 | 2.0600 | 43,100 |
Feb 05, 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 44,800 |
Feb 02, 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 56,000 |
Feb 01, 2024 | 2.0400 | 2.0770 | 1.9800 | 2.0700 | 2.0700 | 31,300 |
Jan 31, 2024 | 2.0200 | 2.0750 | 2.0100 | 2.0100 | 2.0100 | 16,100 |
Jan 30, 2024 | 2.0200 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 27,200 |
Jan 29, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 25,600 |
Jan 26, 2024 | 2.0200 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 26,200 |
Jan 25, 2024 | 2.0400 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 75,300 |
Jan 24, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 54,200 |
Jan 23, 2024 | 2.0100 | 2.0800 | 2.0010 | 2.0500 | 2.0500 | 14,000 |
Jan 22, 2024 | 2.0400 | 2.1380 | 1.9700 | 2.0500 | 2.0500 | 80,100 |
Jan 19, 2024 | 2.0000 | 2.0700 | 1.9910 | 2.0450 | 2.0450 | 46,600 |
Jan 18, 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 14,800 |
Jan 17, 2024 | 1.9800 | 2.0600 | 1.9670 | 2.0400 | 2.0400 | 24,800 |
Jan 16, 2024 | 2.0400 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 54,800 |
Jan 12, 2024 | 1.9400 | 2.0700 | 1.9400 | 2.0500 | 2.0500 | 113,300 |
Jan 11, 2024 | 2.0000 | 2.0400 | 1.9100 | 1.9700 | 1.9700 | 47,300 |
Jan 10, 2024 | 1.9500 | 1.9900 | 1.9000 | 1.9700 | 1.9700 | 41,000 |
Jan 09, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 30,500 |
Jan 08, 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 11,500 |
Jan 05, 2024 | 2.0000 | 2.0410 | 1.9800 | 1.9900 | 1.9900 | 30,000 |
Jan 04, 2024 | 2.0300 | 2.0600 | 1.9960 | 2.0300 | 2.0300 | 32,700 |
Jan 03, 2024 | 2.0200 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 26,100 |
Jan 02, 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 30,600 |
Dec 29, 2023 | 2.0600 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 60,800 |
Dec 28, 2023 | 2.0900 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 42,200 |
Dec 27, 2023 | 2.1400 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 23,800 |
Dec 26, 2023 | 2.1340 | 2.1800 | 2.1230 | 2.1400 | 2.1400 | 37,000 |
Dec 22, 2023 | 2.1400 | 2.2100 | 2.1100 | 2.1400 | 2.1400 | 142,700 |
Dec 21, 2023 | 2.1600 | 2.1760 | 2.0800 | 2.1700 | 2.1700 | 41,600 |
Dec 20, 2023 | 2.1300 | 2.1840 | 2.1200 | 2.1200 | 2.1200 | 33,800 |
Dec 19, 2023 | 2.0800 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 23,500 |
Dec 18, 2023 | 2.1200 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 34,100 |
Dec 15, 2023 | 2.2300 | 2.3400 | 2.0800 | 2.1100 | 2.1100 | 148,800 |
Dec 14, 2023 | 2.1900 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 15,600 |
Dec 13, 2023 | 2.1300 | 2.2700 | 2.0600 | 2.2200 | 2.2200 | 41,900 |
Dec 12, 2023 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 26,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |