Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 71,500 |
May 01, 2024 | 1.9600 | 2.0100 | 1.9400 | 1.9900 | 1.9900 | 41,900 |
Apr 30, 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 40,300 |
Apr 29, 2024 | 2.0600 | 2.1000 | 1.9200 | 2.0200 | 2.0200 | 53,800 |
Apr 26, 2024 | 1.9700 | 2.1000 | 1.9500 | 2.0600 | 2.0600 | 57,700 |
Apr 25, 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 40,900 |
Apr 24, 2024 | 2.1200 | 2.1200 | 1.9600 | 2.0600 | 2.0600 | 35,600 |
Apr 23, 2024 | 2.0000 | 2.1300 | 2.0000 | 2.0900 | 2.0900 | 74,800 |
Apr 22, 2024 | 2.3700 | 2.3800 | 1.9900 | 2.0200 | 2.0200 | 82,400 |
Apr 19, 2024 | 2.0100 | 2.3700 | 2.0000 | 2.3600 | 2.3600 | 74,700 |
Apr 18, 2024 | 2.0100 | 2.1400 | 1.9200 | 1.9700 | 1.9700 | 121,900 |
Apr 17, 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 33,300 |
Apr 16, 2024 | 2.2200 | 2.2700 | 2.0300 | 2.0700 | 2.0700 | 52,300 |
Apr 15, 2024 | 2.2400 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 51,600 |
Apr 12, 2024 | 2.3900 | 2.4000 | 2.1700 | 2.2200 | 2.2200 | 42,400 |
Apr 11, 2024 | 2.4000 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 34,600 |
Apr 10, 2024 | 2.4100 | 2.4700 | 2.3200 | 2.4200 | 2.4200 | 63,900 |
Apr 09, 2024 | 2.4600 | 2.4700 | 2.3300 | 2.4300 | 2.4300 | 26,100 |
Apr 08, 2024 | 2.3900 | 2.4900 | 2.3100 | 2.4200 | 2.4200 | 42,600 |
Apr 05, 2024 | 2.3500 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 60,200 |
Apr 04, 2024 | 2.5000 | 2.5600 | 2.3000 | 2.3400 | 2.3400 | 117,700 |
Apr 03, 2024 | 2.4000 | 2.5600 | 2.3900 | 2.5000 | 2.5000 | 65,700 |
Apr 02, 2024 | 2.5400 | 2.5400 | 2.2800 | 2.3800 | 2.3800 | 78,000 |
Apr 01, 2024 | 2.6700 | 2.6700 | 2.4100 | 2.5500 | 2.5500 | 60,300 |
Mar 28, 2024 | 2.5100 | 2.8000 | 2.5100 | 2.7000 | 2.7000 | 68,300 |
Mar 27, 2024 | 2.6300 | 2.6800 | 2.4500 | 2.5100 | 2.5100 | 80,200 |
Mar 26, 2024 | 2.4800 | 2.6000 | 2.4600 | 2.5900 | 2.5900 | 92,100 |
Mar 25, 2024 | 2.4500 | 2.4800 | 2.3000 | 2.4600 | 2.4600 | 125,700 |
Mar 22, 2024 | 2.2900 | 2.4200 | 2.2800 | 2.4000 | 2.4000 | 97,000 |
Mar 21, 2024 | 2.1500 | 2.3200 | 2.1500 | 2.3000 | 2.3000 | 120,500 |
Mar 20, 2024 | 1.9900 | 2.1600 | 1.9300 | 2.1500 | 2.1500 | 77,500 |
Mar 19, 2024 | 2.0700 | 2.1200 | 1.9600 | 1.9900 | 1.9900 | 96,300 |
Mar 18, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 47,100 |
Mar 15, 2024 | 2.1200 | 2.2300 | 1.9500 | 2.0900 | 2.0900 | 287,500 |
Mar 14, 2024 | 2.2400 | 2.2900 | 2.1200 | 2.1500 | 2.1500 | 60,900 |
Mar 13, 2024 | 2.3300 | 2.3500 | 2.1900 | 2.2300 | 2.2300 | 93,600 |
Mar 12, 2024 | 2.4800 | 2.5100 | 2.2300 | 2.3000 | 2.3000 | 88,100 |
Mar 11, 2024 | 2.4400 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 58,500 |
Mar 08, 2024 | 2.4800 | 2.5600 | 2.4000 | 2.4700 | 2.4700 | 63,600 |
Mar 07, 2024 | 2.4000 | 2.7200 | 2.3600 | 2.4600 | 2.4600 | 153,200 |
Mar 06, 2024 | 3.2100 | 3.2100 | 2.4400 | 2.4400 | 2.4400 | 198,100 |
Mar 05, 2024 | 3.2800 | 3.4000 | 3.2000 | 3.2100 | 3.2100 | 23,200 |
Mar 04, 2024 | 3.3900 | 3.4200 | 3.2500 | 3.2800 | 3.2800 | 24,900 |
Mar 01, 2024 | 3.3200 | 3.4800 | 3.3200 | 3.3500 | 3.3500 | 76,300 |
Feb 29, 2024 | 3.3000 | 3.4000 | 3.2500 | 3.3100 | 3.3100 | 24,500 |
Feb 28, 2024 | 3.4000 | 3.4800 | 3.2000 | 3.2600 | 3.2600 | 29,700 |
Feb 27, 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4100 | 3.4100 | 23,800 |
Feb 26, 2024 | 3.2600 | 3.4900 | 3.2400 | 3.3500 | 3.3500 | 20,200 |
Feb 23, 2024 | 3.3000 | 3.3800 | 3.2000 | 3.2300 | 3.2300 | 55,200 |
Feb 22, 2024 | 3.4300 | 3.4400 | 3.2400 | 3.3000 | 3.3000 | 45,900 |
Feb 21, 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4300 | 3.4300 | 36,500 |
Feb 20, 2024 | 3.6000 | 3.6000 | 3.4600 | 3.5100 | 3.5100 | 59,200 |
Feb 16, 2024 | 3.6300 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 47,900 |
Feb 15, 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 51,800 |
Feb 14, 2024 | 3.5800 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 28,300 |
Feb 13, 2024 | 3.6800 | 3.7800 | 3.5200 | 3.5500 | 3.5500 | 50,400 |
Feb 12, 2024 | 3.6100 | 3.8100 | 3.6000 | 3.6900 | 3.6900 | 65,700 |
Feb 09, 2024 | 3.7000 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 38,600 |
Feb 08, 2024 | 3.6900 | 3.8200 | 3.6400 | 3.6400 | 3.6400 | 33,200 |
Feb 07, 2024 | 3.7900 | 3.8800 | 3.7000 | 3.7100 | 3.7100 | 22,700 |
Feb 06, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 20,500 |
Feb 05, 2024 | 3.8200 | 3.8600 | 3.7500 | 3.7600 | 3.7600 | 17,000 |
Feb 02, 2024 | 3.8900 | 3.9700 | 3.8200 | 3.8500 | 3.8500 | 26,500 |
Feb 01, 2024 | 3.7000 | 3.9500 | 3.7000 | 3.9100 | 3.9100 | 26,500 |
Jan 31, 2024 | 3.9500 | 4.0000 | 3.6600 | 3.6600 | 3.6600 | 24,800 |
Jan 30, 2024 | 3.9900 | 4.0900 | 3.9000 | 3.9500 | 3.9500 | 18,900 |
Jan 29, 2024 | 4.0400 | 4.0700 | 3.9700 | 4.0200 | 4.0200 | 14,500 |
Jan 26, 2024 | 4.0600 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 13,800 |
Jan 25, 2024 | 3.9700 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 19,800 |
Jan 24, 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9600 | 3.9600 | 12,800 |
Jan 23, 2024 | 3.8600 | 3.9700 | 3.8300 | 3.8900 | 3.8900 | 25,000 |
Jan 22, 2024 | 3.6300 | 3.8600 | 3.6300 | 3.8300 | 3.8300 | 19,500 |
Jan 19, 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5900 | 3.5900 | 72,700 |
Jan 18, 2024 | 3.8500 | 3.8800 | 3.6000 | 3.6300 | 3.6300 | 31,800 |
Jan 17, 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 27,800 |
Jan 16, 2024 | 3.8900 | 4.1000 | 3.8500 | 3.8500 | 3.8500 | 33,600 |
Jan 12, 2024 | 3.9100 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 26,800 |
Jan 11, 2024 | 4.0000 | 4.0200 | 3.8600 | 3.9100 | 3.9100 | 39,600 |
Jan 10, 2024 | 3.8900 | 4.0300 | 3.8600 | 4.0300 | 4.0300 | 41,000 |
Jan 09, 2024 | 4.0700 | 4.0700 | 3.8400 | 3.8600 | 3.8600 | 41,600 |
Jan 08, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 37,500 |
Jan 05, 2024 | 4.0700 | 4.2000 | 4.0500 | 4.0600 | 4.0600 | 90,100 |
Jan 04, 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0300 | 4.0300 | 40,000 |
Jan 03, 2024 | 4.1300 | 4.1700 | 4.0100 | 4.0300 | 4.0300 | 21,100 |
Jan 02, 2024 | 4.0700 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 38,700 |
Dec 29, 2023 | 4.1300 | 4.1900 | 3.9700 | 4.0300 | 4.0300 | 42,000 |
Dec 28, 2023 | 4.0800 | 4.2700 | 4.0800 | 4.1200 | 4.1200 | 33,900 |
Dec 27, 2023 | 4.0800 | 4.2200 | 4.0600 | 4.1700 | 4.1700 | 44,800 |
Dec 26, 2023 | 3.9700 | 4.1000 | 3.9600 | 4.0700 | 4.0700 | 33,200 |
Dec 22, 2023 | 4.1600 | 4.1600 | 3.8200 | 3.9400 | 3.9400 | 62,200 |
Dec 21, 2023 | 4.1400 | 4.1900 | 3.8700 | 3.9800 | 3.9800 | 53,600 |
Dec 20, 2023 | 4.1600 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 52,200 |
Dec 19, 2023 | 4.1000 | 4.2900 | 4.0500 | 4.1100 | 4.1100 | 34,400 |
Dec 18, 2023 | 4.1900 | 4.2800 | 4.0600 | 4.1000 | 4.1000 | 28,100 |
Dec 15, 2023 | 4.2300 | 4.3400 | 4.0000 | 4.1600 | 4.1600 | 130,800 |
Dec 14, 2023 | 4.2700 | 4.3500 | 4.1300 | 4.1700 | 4.1700 | 52,500 |
Dec 13, 2023 | 4.1500 | 4.3000 | 4.0100 | 4.2600 | 4.2600 | 44,300 |
Dec 12, 2023 | 4.1600 | 4.2700 | 4.0500 | 4.0900 | 4.0900 | 14,300 |
Dec 11, 2023 | 4.0300 | 4.2700 | 3.9500 | 4.1900 | 4.1900 | 41,300 |
Dec 08, 2023 | 3.9000 | 4.0900 | 3.8500 | 3.9900 | 3.9900 | 22,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |