Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3.0000 | 3.4350 | 3.0000 | 3.3100 | 3.3100 | 423,300 |
May 16, 2024 | 2.8800 | 3.2100 | 2.8700 | 3.1200 | 3.1200 | 335,000 |
May 15, 2024 | 2.8700 | 2.9900 | 2.8400 | 2.8700 | 2.8700 | 87,600 |
May 14, 2024 | 2.9300 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 149,600 |
May 13, 2024 | 3.2500 | 3.2500 | 3.0000 | 3.0500 | 3.0500 | 157,000 |
May 10, 2024 | 2.8500 | 3.1800 | 2.7050 | 3.0800 | 3.0800 | 231,200 |
May 09, 2024 | 3.0200 | 3.1020 | 2.8500 | 2.8900 | 2.8900 | 569,800 |
May 08, 2024 | 3.3200 | 3.3960 | 3.0150 | 3.0400 | 3.0400 | 241,500 |
May 07, 2024 | 3.3600 | 3.4000 | 3.2400 | 3.3600 | 3.3600 | 144,100 |
May 06, 2024 | 3.3400 | 3.4200 | 3.2400 | 3.3100 | 3.3100 | 375,400 |
May 03, 2024 | 3.1100 | 3.3700 | 3.1100 | 3.2800 | 3.2800 | 405,300 |
May 02, 2024 | 3.1900 | 3.2480 | 3.0900 | 3.1500 | 3.1500 | 237,200 |
May 01, 2024 | 3.1000 | 3.2300 | 2.8500 | 2.9200 | 2.9200 | 270,100 |
Apr 30, 2024 | 3.2100 | 3.5900 | 2.7900 | 2.9300 | 2.9300 | 670,200 |
Apr 29, 2024 | 3.0700 | 3.4800 | 2.9200 | 3.2100 | 3.2100 | 977,300 |
Apr 26, 2024 | 2.7000 | 3.0000 | 2.6510 | 2.9400 | 2.9400 | 450,500 |
Apr 25, 2024 | 2.6100 | 2.7500 | 2.6100 | 2.6800 | 2.6800 | 166,100 |
Apr 24, 2024 | 2.4500 | 2.7300 | 2.3900 | 2.6900 | 2.6900 | 397,600 |
Apr 23, 2024 | 2.1600 | 2.5000 | 2.1600 | 2.4600 | 2.4600 | 237,400 |
Apr 22, 2024 | 2.1300 | 2.3200 | 2.0800 | 2.2600 | 2.2600 | 111,200 |
Apr 19, 2024 | 1.9500 | 2.1500 | 1.9400 | 2.1500 | 2.1500 | 99,600 |
Apr 18, 2024 | 1.9800 | 2.0300 | 1.9200 | 1.9600 | 1.9600 | 67,600 |
Apr 17, 2024 | 2.0900 | 2.1110 | 1.9800 | 1.9800 | 1.9800 | 61,900 |
Apr 16, 2024 | 2.0200 | 2.0950 | 1.8510 | 2.0600 | 2.0600 | 111,400 |
Apr 15, 2024 | 2.2300 | 2.2300 | 1.9800 | 2.0400 | 2.0400 | 206,600 |
Apr 12, 2024 | 2.4700 | 2.4700 | 2.1900 | 2.2050 | 2.2050 | 178,700 |
Apr 11, 2024 | 2.4700 | 2.4900 | 2.3000 | 2.4300 | 2.4300 | 182,800 |
Apr 10, 2024 | 2.5700 | 2.5700 | 2.3600 | 2.4600 | 2.4600 | 190,800 |
Apr 09, 2024 | 2.5200 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 425,000 |
Apr 08, 2024 | 2.3500 | 2.5200 | 2.3100 | 2.4900 | 2.4900 | 256,700 |
Apr 05, 2024 | 2.2700 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 116,800 |
Apr 04, 2024 | 2.3400 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 127,300 |
Apr 03, 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3200 | 2.3200 | 86,400 |
Apr 02, 2024 | 2.4700 | 2.6500 | 2.2600 | 2.3500 | 2.3500 | 298,800 |
Apr 01, 2024 | 2.2100 | 2.5300 | 2.1720 | 2.4800 | 2.4800 | 503,200 |
Mar 28, 2024 | 2.5100 | 2.5100 | 2.1500 | 2.2000 | 2.2000 | 356,700 |
Mar 27, 2024 | 2.5800 | 2.6000 | 2.3600 | 2.4800 | 2.4800 | 306,500 |
Mar 26, 2024 | 2.5800 | 2.7900 | 2.3700 | 2.4400 | 2.4400 | 586,300 |
Mar 25, 2024 | 2.2200 | 3.0700 | 2.1200 | 2.5500 | 2.5500 | 4,373,400 |
Mar 22, 2024 | 1.9600 | 2.4600 | 1.7100 | 2.1100 | 2.1100 | 1,121,500 |
Mar 21, 2024 | 1.6600 | 1.9500 | 1.6400 | 1.9400 | 1.9400 | 512,000 |
Mar 20, 2024 | 1.7000 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 208,700 |
Mar 19, 2024 | 1.5000 | 1.7400 | 1.5000 | 1.6900 | 1.6900 | 428,600 |
Mar 18, 2024 | 1.5200 | 1.5650 | 1.4600 | 1.5000 | 1.5000 | 564,500 |
Mar 15, 2024 | 1.3400 | 1.4900 | 1.3100 | 1.3900 | 1.3900 | 340,100 |
Mar 14, 2024 | 1.3200 | 1.3770 | 1.2900 | 1.3100 | 1.3100 | 77,400 |
Mar 13, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 75,600 |
Mar 12, 2024 | 1.3000 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 151,500 |
Mar 11, 2024 | 1.3200 | 1.3880 | 1.2800 | 1.2980 | 1.2980 | 122,200 |
Mar 08, 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3300 | 1.3300 | 349,900 |
Mar 07, 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 318,500 |
Mar 06, 2024 | 1.6200 | 1.7000 | 1.4000 | 1.4700 | 1.4700 | 2,202,000 |
Mar 05, 2024 | 1.4000 | 1.5500 | 1.3950 | 1.4800 | 1.4800 | 135,700 |
Mar 04, 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 74,800 |
Mar 01, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3950 | 1.3950 | 115,000 |
Feb 29, 2024 | 1.3500 | 1.4000 | 1.2400 | 1.3100 | 1.3100 | 157,700 |
Feb 28, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 58,100 |
Feb 27, 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 129,200 |
Feb 26, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 203,200 |
Feb 23, 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 190,600 |
Feb 22, 2024 | 1.5600 | 1.6400 | 1.3400 | 1.4700 | 1.4700 | 748,400 |
Feb 21, 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 115,700 |
Feb 20, 2024 | 1.5300 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 124,000 |
Feb 16, 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 77,300 |
Feb 15, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 91,900 |
Feb 14, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 144,500 |
Feb 13, 2024 | 1.5400 | 1.6300 | 1.4800 | 1.5450 | 1.5450 | 344,000 |
Feb 12, 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 129,300 |
Feb 09, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 247,000 |
Feb 08, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 102,400 |
Feb 07, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 86,100 |
Feb 06, 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 72,900 |
Feb 05, 2024 | 1.4800 | 1.5050 | 1.4200 | 1.4400 | 1.4400 | 78,200 |
Feb 02, 2024 | 1.5300 | 1.5400 | 1.4000 | 1.4600 | 1.4600 | 102,600 |
Feb 01, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 88,000 |
Jan 31, 2024 | 1.4300 | 1.5500 | 1.4300 | 1.5000 | 1.5000 | 179,500 |
Jan 30, 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 68,300 |
Jan 29, 2024 | 1.3500 | 1.4950 | 1.3000 | 1.4700 | 1.4700 | 216,500 |
Jan 26, 2024 | 1.3300 | 1.3810 | 1.3200 | 1.3500 | 1.3500 | 104,900 |
Jan 25, 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 153,500 |
Jan 24, 2024 | 1.4900 | 1.5000 | 1.3400 | 1.4100 | 1.4100 | 384,900 |
Jan 23, 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4600 | 1.4600 | 418,000 |
Jan 22, 2024 | 1.2900 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 177,900 |
Jan 19, 2024 | 1.2300 | 1.3200 | 1.1700 | 1.2800 | 1.2800 | 217,900 |
Jan 18, 2024 | 1.4900 | 1.5000 | 1.1800 | 1.2600 | 1.2600 | 699,700 |
Jan 17, 2024 | 1.2200 | 1.6090 | 1.2000 | 1.4800 | 1.4800 | 3,726,600 |
Jan 16, 2024 | 1.0700 | 1.3000 | 0.9900 | 1.2300 | 1.2300 | 1,219,700 |
Jan 12, 2024 | 1.2200 | 1.3050 | 1.1000 | 1.1000 | 1.1000 | 326,100 |
Jan 11, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 370,500 |
Jan 10, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4350 | 1.4350 | 247,300 |
Jan 09, 2024 | 1.5100 | 1.6000 | 1.4070 | 1.5700 | 1.5700 | 314,200 |
Jan 08, 2024 | 1.5500 | 1.6200 | 1.4090 | 1.5000 | 1.5000 | 652,500 |
Jan 05, 2024 | 1.2300 | 1.5500 | 1.2180 | 1.5100 | 1.5100 | 1,150,800 |
Jan 04, 2024 | 1.1200 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 303,900 |
Jan 03, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 148,700 |
Jan 02, 2024 | 1.1700 | 1.2000 | 1.1330 | 1.1900 | 1.1900 | 132,500 |
Dec 29, 2023 | 1.2400 | 1.2440 | 1.1500 | 1.1700 | 1.1700 | 166,300 |
Dec 28, 2023 | 1.1900 | 1.2690 | 1.1800 | 1.2400 | 1.2400 | 243,600 |
Dec 27, 2023 | 1.1000 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 266,000 |
Dec 26, 2023 | 1.0900 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 228,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |