Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 74,204 |
May 02, 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 67,100 |
May 01, 2024 | 3.0500 | 3.1200 | 2.9110 | 3.0600 | 3.0600 | 222,000 |
Apr 30, 2024 | 3.3900 | 3.4500 | 3.0400 | 3.0500 | 3.0500 | 240,100 |
Apr 29, 2024 | 3.2000 | 3.3600 | 3.1450 | 3.3400 | 3.3400 | 311,300 |
Apr 26, 2024 | 2.9900 | 3.1300 | 2.9900 | 3.1000 | 3.1000 | 80,500 |
Apr 25, 2024 | 3.1300 | 3.1400 | 2.9900 | 2.9900 | 2.9900 | 112,100 |
Apr 24, 2024 | 3.1800 | 3.2160 | 3.1100 | 3.1500 | 3.1500 | 113,100 |
Apr 23, 2024 | 3.1600 | 3.2440 | 3.1100 | 3.2000 | 3.2000 | 110,600 |
Apr 22, 2024 | 3.2300 | 3.2900 | 3.1200 | 3.1500 | 3.1500 | 205,900 |
Apr 19, 2024 | 3.1900 | 3.2900 | 3.1700 | 3.2300 | 3.2300 | 176,600 |
Apr 18, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2100 | 3.2100 | 226,800 |
Apr 17, 2024 | 3.1800 | 3.2200 | 3.0500 | 3.1100 | 3.1100 | 160,500 |
Apr 16, 2024 | 3.1800 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 138,000 |
Apr 15, 2024 | 3.2100 | 3.2400 | 3.1980 | 3.2000 | 3.2000 | 131,900 |
Apr 12, 2024 | 3.2400 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 88,300 |
Apr 11, 2024 | 3.1900 | 3.2900 | 3.1730 | 3.2700 | 3.2700 | 76,600 |
Apr 10, 2024 | 3.1800 | 3.2120 | 3.1100 | 3.1800 | 3.1800 | 167,600 |
Apr 09, 2024 | 3.2200 | 3.3230 | 3.2000 | 3.2400 | 3.2400 | 136,300 |
Apr 08, 2024 | 3.2300 | 3.2700 | 3.1990 | 3.2200 | 3.2200 | 56,500 |
Apr 05, 2024 | 3.1400 | 3.3500 | 3.0600 | 3.2500 | 3.2500 | 186,000 |
Apr 04, 2024 | 3.0900 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 93,300 |
Apr 03, 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 90,000 |
Apr 02, 2024 | 3.0200 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 200,100 |
Apr 01, 2024 | 3.0800 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 151,000 |
Mar 28, 2024 | 3.0600 | 3.1700 | 3.0400 | 3.0500 | 3.0500 | 144,500 |
Mar 27, 2024 | 3.0500 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 169,900 |
Mar 26, 2024 | 3.1400 | 3.2150 | 3.0000 | 3.0000 | 3.0000 | 239,300 |
Mar 25, 2024 | 3.2000 | 3.2700 | 3.0400 | 3.0900 | 3.0900 | 170,900 |
Mar 22, 2024 | 3.0600 | 3.3800 | 3.0600 | 3.2000 | 3.2000 | 439,500 |
Mar 21, 2024 | 2.9900 | 3.2200 | 2.9500 | 3.0500 | 3.0500 | 440,900 |
Mar 20, 2024 | 2.7600 | 2.8700 | 2.6000 | 2.7900 | 2.7900 | 2,586,800 |
Mar 19, 2024 | 2.7300 | 2.8020 | 2.7000 | 2.7500 | 2.7500 | 290,800 |
Mar 18, 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 273,000 |
Mar 15, 2024 | 2.7200 | 2.9700 | 2.6300 | 2.7200 | 2.7200 | 546,900 |
Mar 14, 2024 | 2.8000 | 2.8900 | 2.7100 | 2.7500 | 2.7500 | 165,300 |
Mar 13, 2024 | 2.8100 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 202,600 |
Mar 12, 2024 | 2.9500 | 3.0500 | 2.8000 | 2.8300 | 2.8300 | 172,800 |
Mar 11, 2024 | 3.0700 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 94,900 |
Mar 08, 2024 | 3.1200 | 3.2300 | 3.0700 | 3.0800 | 3.0800 | 96,100 |
Mar 07, 2024 | 3.2400 | 3.3900 | 3.1500 | 3.1700 | 3.1700 | 61,000 |
Mar 06, 2024 | 3.2900 | 3.3100 | 3.2100 | 3.2500 | 3.2500 | 55,900 |
Mar 05, 2024 | 3.3300 | 3.3770 | 3.2300 | 3.2700 | 3.2700 | 101,000 |
Mar 04, 2024 | 3.3900 | 3.3910 | 3.2600 | 3.3400 | 3.3400 | 71,300 |
Mar 01, 2024 | 3.4500 | 3.4500 | 3.3100 | 3.4000 | 3.4000 | 116,000 |
Feb 29, 2024 | 3.5000 | 3.5230 | 3.3000 | 3.4000 | 3.4000 | 300,900 |
Feb 28, 2024 | 3.5900 | 3.6400 | 3.4200 | 3.4300 | 3.4300 | 537,900 |
Feb 27, 2024 | 3.7200 | 3.7700 | 3.5700 | 3.6300 | 3.6300 | 88,600 |
Feb 26, 2024 | 3.7000 | 3.7910 | 3.6800 | 3.6800 | 3.6800 | 62,500 |
Feb 23, 2024 | 3.7100 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 145,500 |
Feb 22, 2024 | 3.6200 | 3.7730 | 3.6200 | 3.6800 | 3.6800 | 227,100 |
Feb 21, 2024 | 3.6800 | 3.7010 | 3.5200 | 3.5700 | 3.5700 | 52,300 |
Feb 20, 2024 | 3.7500 | 3.8500 | 3.6300 | 3.7200 | 3.7200 | 84,600 |
Feb 16, 2024 | 3.6400 | 3.9300 | 3.6400 | 3.8400 | 3.8400 | 133,600 |
Feb 15, 2024 | 3.8200 | 3.9100 | 3.5900 | 3.6400 | 3.6400 | 312,400 |
Feb 14, 2024 | 3.6700 | 3.8000 | 3.6350 | 3.7700 | 3.7700 | 89,600 |
Feb 13, 2024 | 3.8500 | 4.0260 | 3.5700 | 3.6050 | 3.6050 | 161,100 |
Feb 12, 2024 | 3.9000 | 4.1000 | 3.8550 | 4.0400 | 4.0400 | 190,700 |
Feb 09, 2024 | 3.7800 | 3.9400 | 3.7000 | 3.8700 | 3.8700 | 285,500 |
Feb 08, 2024 | 3.6600 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 134,700 |
Feb 07, 2024 | 3.6900 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 80,600 |
Feb 06, 2024 | 3.5800 | 3.7700 | 3.5100 | 3.7000 | 3.7000 | 103,900 |
Feb 05, 2024 | 3.6600 | 3.6800 | 3.5980 | 3.6100 | 3.6100 | 66,300 |
Feb 02, 2024 | 3.8100 | 3.9300 | 3.7000 | 3.7000 | 3.7000 | 79,600 |
Feb 01, 2024 | 3.8900 | 3.9300 | 3.7700 | 3.8700 | 3.8700 | 143,700 |
Jan 31, 2024 | 3.9100 | 4.0900 | 3.8700 | 3.8700 | 3.8700 | 292,200 |
Jan 30, 2024 | 3.7600 | 3.9800 | 3.7500 | 3.9300 | 3.9300 | 118,000 |
Jan 29, 2024 | 3.6900 | 3.8700 | 3.6900 | 3.8400 | 3.8400 | 167,500 |
Jan 26, 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 90,500 |
Jan 25, 2024 | 3.6300 | 3.7100 | 3.5750 | 3.6000 | 3.6000 | 208,500 |
Jan 24, 2024 | 3.4400 | 3.6700 | 3.1950 | 3.5400 | 3.5400 | 162,000 |
Jan 23, 2024 | 3.3200 | 3.4500 | 3.2600 | 3.4000 | 3.4000 | 308,800 |
Jan 22, 2024 | 3.1300 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 118,300 |
Jan 19, 2024 | 3.1700 | 3.1700 | 3.0800 | 3.1400 | 3.1400 | 87,300 |
Jan 18, 2024 | 3.1200 | 3.2600 | 3.0700 | 3.1400 | 3.1400 | 69,000 |
Jan 17, 2024 | 3.0400 | 3.1100 | 3.0350 | 3.1000 | 3.1000 | 124,000 |
Jan 16, 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 117,000 |
Jan 12, 2024 | 3.1700 | 3.2400 | 3.1000 | 3.1300 | 3.1300 | 64,400 |
Jan 11, 2024 | 3.0700 | 3.1550 | 3.0400 | 3.1300 | 3.1300 | 309,500 |
Jan 10, 2024 | 3.0700 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 194,800 |
Jan 09, 2024 | 3.1500 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 100,600 |
Jan 08, 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 57,500 |
Jan 05, 2024 | 3.1300 | 3.1700 | 3.0300 | 3.0500 | 3.0500 | 99,200 |
Jan 04, 2024 | 3.1500 | 3.2300 | 3.1160 | 3.1600 | 3.1600 | 177,700 |
Jan 03, 2024 | 3.3200 | 3.3700 | 3.1100 | 3.1600 | 3.1600 | 199,700 |
Jan 02, 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 126,300 |
Dec 29, 2023 | 3.3300 | 3.3860 | 3.2000 | 3.2200 | 3.2200 | 123,800 |
Dec 28, 2023 | 3.4100 | 3.4400 | 3.3300 | 3.3450 | 3.3450 | 101,600 |
Dec 27, 2023 | 3.4100 | 3.4480 | 3.3500 | 3.4000 | 3.4000 | 140,000 |
Dec 26, 2023 | 3.4700 | 3.5950 | 3.3800 | 3.3900 | 3.3900 | 175,500 |
Dec 22, 2023 | 3.5300 | 3.9000 | 3.3900 | 3.4300 | 3.4300 | 343,400 |
Dec 21, 2023 | 3.6800 | 3.7000 | 3.3700 | 3.4900 | 3.4900 | 200,800 |
Dec 20, 2023 | 3.5200 | 3.6400 | 3.4000 | 3.5400 | 3.5400 | 138,400 |
Dec 19, 2023 | 3.3800 | 3.5900 | 3.3500 | 3.5000 | 3.5000 | 177,700 |
Dec 18, 2023 | 3.4600 | 3.4650 | 3.3000 | 3.3700 | 3.3700 | 86,200 |
Dec 15, 2023 | 3.4700 | 3.4900 | 3.3680 | 3.4400 | 3.4400 | 859,800 |
Dec 14, 2023 | 3.4200 | 3.4300 | 3.3600 | 3.4000 | 3.4000 | 169,700 |
Dec 13, 2023 | 3.4000 | 3.4700 | 3.3300 | 3.4200 | 3.4200 | 146,100 |
Dec 12, 2023 | 3.4100 | 3.4900 | 3.3600 | 3.4000 | 3.4000 | 124,500 |
Dec 11, 2023 | 3.2500 | 3.4100 | 3.2500 | 3.3900 | 3.3900 | 155,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |