Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 161,623 |
May 02, 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 64,600 |
May 01, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 57,000 |
Apr 30, 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 109,900 |
Apr 29, 2024 | 1.9400 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 87,500 |
Apr 26, 2024 | 1.9800 | 2.1000 | 1.9000 | 1.9400 | 1.9400 | 253,200 |
Apr 25, 2024 | 1.9200 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 286,100 |
Apr 24, 2024 | 2.2200 | 2.2900 | 1.9700 | 1.9800 | 1.9800 | 168,500 |
Apr 23, 2024 | 1.8900 | 2.4600 | 1.8900 | 2.2700 | 2.2700 | 424,300 |
Apr 22, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 41,000 |
Apr 19, 2024 | 1.9700 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 149,600 |
Apr 18, 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 81,800 |
Apr 17, 2024 | 2.1000 | 2.1100 | 1.8300 | 1.9600 | 1.9600 | 142,600 |
Apr 16, 2024 | 2.1600 | 2.1900 | 2.0200 | 2.0500 | 2.0500 | 84,300 |
Apr 15, 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1700 | 2.1700 | 86,200 |
Apr 12, 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 113,900 |
Apr 11, 2024 | 2.3600 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 135,100 |
Apr 10, 2024 | 2.2800 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 32,000 |
Apr 09, 2024 | 2.2700 | 2.4100 | 2.2700 | 2.3400 | 2.3400 | 129,100 |
Apr 08, 2024 | 2.3000 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 124,300 |
Apr 05, 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 72,900 |
Apr 04, 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 37,600 |
Apr 03, 2024 | 2.3700 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 91,700 |
Apr 02, 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 116,300 |
Apr 01, 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 116,300 |
Mar 28, 2024 | 2.3900 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 126,700 |
Mar 27, 2024 | 2.3900 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 112,500 |
Mar 26, 2024 | 2.3300 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 203,900 |
Mar 25, 2024 | 2.6200 | 2.6300 | 2.3000 | 2.3300 | 2.3300 | 351,800 |
Mar 22, 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 394,400 |
Mar 21, 2024 | 2.9000 | 3.0000 | 2.5000 | 2.5700 | 2.5700 | 806,800 |
Mar 20, 2024 | 2.4200 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 107,800 |
Mar 19, 2024 | 2.4800 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 80,800 |
Mar 18, 2024 | 2.4200 | 2.5500 | 2.3700 | 2.5000 | 2.5000 | 137,900 |
Mar 15, 2024 | 2.6000 | 2.6600 | 2.4500 | 2.4600 | 2.4600 | 310,200 |
Mar 14, 2024 | 2.5900 | 2.6800 | 2.5100 | 2.5400 | 2.5400 | 120,500 |
Mar 13, 2024 | 2.5900 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 104,600 |
Mar 12, 2024 | 2.6500 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 106,900 |
Mar 11, 2024 | 2.7000 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 63,400 |
Mar 08, 2024 | 2.7000 | 2.8000 | 2.5800 | 2.6800 | 2.6800 | 77,800 |
Mar 07, 2024 | 2.6400 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 90,300 |
Mar 06, 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 55,700 |
Mar 05, 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 58,900 |
Mar 04, 2024 | 2.6700 | 2.7800 | 2.6100 | 2.6400 | 2.6400 | 127,100 |
Mar 01, 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 45,600 |
Feb 29, 2024 | 2.8600 | 2.8700 | 2.6000 | 2.6700 | 2.6700 | 196,500 |
Feb 28, 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8100 | 2.8100 | 117,800 |
Feb 27, 2024 | 2.6200 | 2.8300 | 2.6200 | 2.8100 | 2.8100 | 65,900 |
Feb 26, 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 40,800 |
Feb 23, 2024 | 2.5400 | 2.6500 | 2.3800 | 2.6100 | 2.6100 | 255,100 |
Feb 22, 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 100,200 |
Feb 21, 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 178,500 |
Feb 20, 2024 | 2.8200 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 99,900 |
Feb 16, 2024 | 2.8400 | 2.8900 | 2.7700 | 2.8300 | 2.8300 | 164,900 |
Feb 15, 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 60,100 |
Feb 14, 2024 | 2.9300 | 2.9500 | 2.8100 | 2.8500 | 2.8500 | 107,500 |
Feb 13, 2024 | 2.9100 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 70,400 |
Feb 12, 2024 | 2.8200 | 3.0500 | 2.8200 | 2.9800 | 2.9800 | 308,700 |
Feb 09, 2024 | 2.8400 | 2.9100 | 2.7400 | 2.8300 | 2.8300 | 45,900 |
Feb 08, 2024 | 2.8900 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 119,200 |
Feb 07, 2024 | 3.0700 | 3.0700 | 2.8200 | 2.9100 | 2.9100 | 155,000 |
Feb 06, 2024 | 2.9800 | 3.1500 | 2.9500 | 3.0700 | 3.0700 | 70,500 |
Feb 05, 2024 | 3.0500 | 3.1000 | 2.8800 | 3.0100 | 3.0100 | 216,700 |
Feb 02, 2024 | 3.1500 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 118,000 |
Feb 01, 2024 | 3.2600 | 3.2600 | 3.0200 | 3.1000 | 3.1000 | 92,100 |
Jan 31, 2024 | 3.1100 | 3.3000 | 3.0300 | 3.3000 | 3.3000 | 288,500 |
Jan 30, 2024 | 3.0100 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 156,200 |
Jan 29, 2024 | 2.9700 | 3.0800 | 2.9400 | 3.0600 | 3.0600 | 97,800 |
Jan 26, 2024 | 3.0000 | 3.1500 | 2.9600 | 3.0200 | 3.0200 | 206,500 |
Jan 25, 2024 | 3.0200 | 3.0500 | 2.9100 | 2.9800 | 2.9800 | 49,000 |
Jan 24, 2024 | 3.1000 | 3.1100 | 2.9100 | 3.0000 | 3.0000 | 41,600 |
Jan 23, 2024 | 3.0000 | 3.1800 | 2.8900 | 3.0900 | 3.0900 | 119,000 |
Jan 22, 2024 | 3.0800 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 193,200 |
Jan 19, 2024 | 2.8000 | 3.0800 | 2.7600 | 3.0300 | 3.0300 | 393,500 |
Jan 18, 2024 | 2.5600 | 2.6200 | 2.4400 | 2.5200 | 2.5200 | 53,900 |
Jan 17, 2024 | 2.5100 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 36,800 |
Jan 16, 2024 | 2.7600 | 2.7800 | 2.5000 | 2.5600 | 2.5600 | 317,200 |
Jan 12, 2024 | 2.9000 | 2.9300 | 2.7100 | 2.7600 | 2.7600 | 218,700 |
Jan 11, 2024 | 2.8000 | 2.8800 | 2.6600 | 2.8700 | 2.8700 | 119,100 |
Jan 10, 2024 | 2.9500 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 75,900 |
Jan 09, 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 55,400 |
Jan 08, 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 94,600 |
Jan 05, 2024 | 3.0200 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 208,200 |
Jan 04, 2024 | 3.0100 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 109,000 |
Jan 03, 2024 | 3.1900 | 3.1900 | 2.9500 | 3.0300 | 3.0300 | 99,400 |
Jan 02, 2024 | 3.0700 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 89,500 |
Dec 29, 2023 | 3.1300 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 78,200 |
Dec 28, 2023 | 2.9200 | 3.1400 | 2.9200 | 3.1200 | 3.1200 | 156,400 |
Dec 27, 2023 | 3.1400 | 3.2600 | 2.9000 | 2.9000 | 2.9000 | 213,600 |
Dec 26, 2023 | 3.2600 | 3.3700 | 3.1200 | 3.1300 | 3.1300 | 131,900 |
Dec 22, 2023 | 3.3700 | 3.4300 | 3.2300 | 3.3000 | 3.3000 | 105,700 |
Dec 21, 2023 | 3.3400 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 68,000 |
Dec 20, 2023 | 3.4000 | 3.5000 | 3.2200 | 3.2400 | 3.2400 | 118,200 |
Dec 19, 2023 | 3.3000 | 3.5300 | 3.3000 | 3.4000 | 3.4000 | 252,600 |
Dec 18, 2023 | 3.2900 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | 94,200 |
Dec 15, 2023 | 3.1900 | 3.3000 | 3.1500 | 3.2500 | 3.2500 | 111,000 |
Dec 14, 2023 | 3.2000 | 3.4300 | 3.1100 | 3.2400 | 3.2400 | 394,400 |
Dec 13, 2023 | 3.1300 | 3.2000 | 2.9700 | 3.1700 | 3.1700 | 129,700 |
Dec 12, 2023 | 3.0200 | 3.1800 | 3.0000 | 3.1500 | 3.1500 | 234,500 |
Dec 11, 2023 | 2.8900 | 3.1800 | 2.8000 | 3.0100 | 3.0100 | 289,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |