Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3.2300 | 3.3300 | 3.1500 | 3.2750 | 3.2750 | 487,000 |
May 01, 2024 | 3.2600 | 3.4100 | 3.1200 | 3.2200 | 3.2200 | 1,012,300 |
Apr 30, 2024 | 3.4500 | 3.4700 | 3.2200 | 3.2700 | 3.2700 | 740,900 |
Apr 29, 2024 | 3.5800 | 3.8200 | 3.3300 | 3.4100 | 3.4100 | 907,800 |
Apr 26, 2024 | 3.4600 | 3.6900 | 3.3100 | 3.5100 | 3.5100 | 764,800 |
Apr 25, 2024 | 3.4300 | 3.5300 | 3.3100 | 3.4150 | 3.4150 | 508,700 |
Apr 24, 2024 | 3.9700 | 3.9920 | 3.4310 | 3.5600 | 3.5600 | 1,401,400 |
Apr 23, 2024 | 3.4800 | 4.0500 | 3.4800 | 3.8300 | 3.8300 | 1,017,000 |
Apr 22, 2024 | 3.7200 | 3.8300 | 3.3300 | 3.5600 | 3.5600 | 1,035,000 |
Apr 19, 2024 | 3.7100 | 3.9000 | 3.5200 | 3.6600 | 3.6600 | 773,300 |
Apr 18, 2024 | 3.7900 | 4.0300 | 3.6400 | 3.8500 | 3.8500 | 766,900 |
Apr 17, 2024 | 4.3800 | 4.5870 | 3.5200 | 3.7800 | 3.7800 | 2,839,200 |
Apr 16, 2024 | 4.4400 | 4.9380 | 4.3600 | 4.3750 | 4.3750 | 1,305,600 |
Apr 15, 2024 | 4.7500 | 5.0600 | 4.5200 | 4.5700 | 4.5700 | 1,105,200 |
Apr 12, 2024 | 4.7400 | 5.1300 | 4.5800 | 4.8600 | 4.8600 | 1,782,700 |
Apr 11, 2024 | 5.1300 | 5.3560 | 4.4500 | 4.7200 | 4.7200 | 3,454,500 |
Apr 10, 2024 | 6.2300 | 6.4280 | 5.1500 | 5.2400 | 5.2400 | 3,712,200 |
Apr 09, 2024 | 6.9700 | 7.1700 | 6.2600 | 6.3900 | 6.3900 | 1,690,300 |
Apr 08, 2024 | 6.3000 | 7.1700 | 6.1550 | 6.9700 | 6.9700 | 1,965,000 |
Apr 05, 2024 | 6.5000 | 6.9400 | 6.1600 | 6.5350 | 6.5350 | 2,281,600 |
Apr 04, 2024 | 6.5200 | 7.7600 | 6.5100 | 6.8700 | 6.8700 | 5,382,600 |
Apr 03, 2024 | 5.9400 | 6.5000 | 5.7300 | 6.4500 | 6.4500 | 2,428,100 |
Apr 02, 2024 | 5.2700 | 6.0900 | 4.8300 | 6.0400 | 6.0400 | 2,840,400 |
Apr 01, 2024 | 5.2200 | 5.7000 | 5.2000 | 5.3600 | 5.3600 | 1,555,200 |
Mar 28, 2024 | 5.5100 | 5.9900 | 4.9300 | 5.2600 | 5.2600 | 4,122,400 |
Mar 27, 2024 | 6.0100 | 6.9900 | 5.5800 | 5.7600 | 5.7600 | 5,761,400 |
Mar 26, 2024 | 5.1000 | 6.3800 | 4.7120 | 6.1600 | 6.1600 | 9,402,400 |
Mar 25, 2024 | 4.8700 | 5.4800 | 4.3200 | 5.0100 | 5.0100 | 4,542,200 |
Mar 22, 2024 | 3.6800 | 5.1800 | 3.6800 | 4.8700 | 4.8700 | 8,387,200 |
Mar 21, 2024 | 4.0000 | 4.0600 | 3.5100 | 3.6700 | 3.6700 | 2,372,200 |
Mar 20, 2024 | 3.9100 | 4.4700 | 3.6600 | 3.9600 | 3.9600 | 4,759,800 |
Mar 19, 2024 | 3.1500 | 4.2500 | 3.1100 | 3.9150 | 3.9150 | 5,811,200 |
Mar 18, 2024 | 4.2600 | 4.3000 | 2.8200 | 3.4500 | 3.4500 | 8,336,700 |
Mar 15, 2024 | 2.7400 | 3.9000 | 2.7300 | 3.8800 | 3.8800 | 13,687,200 |
Mar 14, 2024 | 2.2400 | 3.0900 | 2.2100 | 2.7300 | 2.7300 | 22,703,200 |
Mar 13, 2024 | 1.7900 | 3.0690 | 1.7430 | 2.1700 | 2.1700 | 23,257,100 |
Mar 12, 2024 | 1.8600 | 1.9300 | 1.6550 | 1.7100 | 1.7100 | 904,200 |
Mar 11, 2024 | 2.3000 | 2.3600 | 1.8400 | 1.8450 | 1.8450 | 691,400 |
Mar 08, 2024 | 2.2300 | 2.3250 | 2.1210 | 2.2400 | 2.2400 | 444,400 |
Mar 07, 2024 | 2.1800 | 2.2300 | 2.1100 | 2.1900 | 2.1900 | 259,100 |
Mar 06, 2024 | 2.0000 | 2.1450 | 2.0000 | 2.1000 | 2.1000 | 341,200 |
Mar 05, 2024 | 2.2900 | 2.3000 | 1.8900 | 1.9700 | 1.9700 | 581,900 |
Mar 04, 2024 | 2.3000 | 2.4350 | 2.2300 | 2.3000 | 2.3000 | 425,600 |
Mar 01, 2024 | 2.2900 | 2.3300 | 2.1100 | 2.2500 | 2.2500 | 431,900 |
Feb 29, 2024 | 2.1200 | 2.2950 | 2.0900 | 2.2900 | 2.2900 | 470,300 |
Feb 28, 2024 | 2.1400 | 2.2300 | 2.0200 | 2.0450 | 2.0450 | 440,400 |
Feb 27, 2024 | 1.9100 | 2.2000 | 1.8500 | 2.1400 | 2.1400 | 660,700 |
Feb 26, 2024 | 1.7800 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 236,900 |
Feb 23, 2024 | 1.9600 | 1.9600 | 1.7500 | 1.7950 | 1.7950 | 391,700 |
Feb 22, 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9450 | 1.9450 | 423,300 |
Feb 21, 2024 | 2.2600 | 2.2900 | 1.8900 | 1.9400 | 1.9400 | 691,900 |
Feb 20, 2024 | 2.4600 | 2.5400 | 2.2900 | 2.3100 | 2.3100 | 502,000 |
Feb 16, 2024 | 2.5900 | 2.6250 | 2.3100 | 2.5100 | 2.5100 | 724,600 |
Feb 15, 2024 | 2.5200 | 2.6000 | 2.3000 | 2.5950 | 2.5950 | 823,400 |
Feb 14, 2024 | 2.2300 | 2.5600 | 2.2200 | 2.4550 | 2.4550 | 1,116,400 |
Feb 13, 2024 | 1.9000 | 2.2500 | 1.7800 | 2.2000 | 2.2000 | 923,100 |
Feb 12, 2024 | 1.9000 | 2.0900 | 1.8920 | 1.9900 | 1.9900 | 610,300 |
Feb 09, 2024 | 1.7700 | 1.9150 | 1.7300 | 1.8800 | 1.8800 | 451,300 |
Feb 08, 2024 | 1.7200 | 1.7450 | 1.6650 | 1.7300 | 1.7300 | 256,200 |
Feb 07, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 177,300 |
Feb 06, 2024 | 1.7000 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 208,400 |
Feb 05, 2024 | 1.7400 | 1.7840 | 1.6850 | 1.7000 | 1.7000 | 134,000 |
Feb 02, 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 261,600 |
Feb 01, 2024 | 1.7400 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 323,700 |
Jan 31, 2024 | 1.7600 | 1.7650 | 1.6500 | 1.6500 | 1.6500 | 212,900 |
Jan 30, 2024 | 1.7900 | 1.7900 | 1.6650 | 1.7700 | 1.7700 | 258,000 |
Jan 29, 2024 | 1.7300 | 1.8000 | 1.6650 | 1.7950 | 1.7950 | 142,500 |
Jan 26, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 232,100 |
Jan 25, 2024 | 1.8000 | 1.8800 | 1.7650 | 1.7950 | 1.7950 | 237,400 |
Jan 24, 2024 | 1.9500 | 1.9900 | 1.7900 | 1.8150 | 1.8150 | 354,100 |
Jan 23, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8700 | 1.8700 | 322,500 |
Jan 22, 2024 | 1.7000 | 1.8500 | 1.6900 | 1.8500 | 1.8500 | 339,100 |
Jan 19, 2024 | 1.6400 | 1.6920 | 1.5600 | 1.6900 | 1.6900 | 269,200 |
Jan 18, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 374,900 |
Jan 17, 2024 | 1.6700 | 1.7300 | 1.6250 | 1.6950 | 1.6950 | 158,500 |
Jan 16, 2024 | 1.7300 | 1.7620 | 1.6000 | 1.6800 | 1.6800 | 294,700 |
Jan 12, 2024 | 1.6900 | 1.8300 | 1.5900 | 1.7950 | 1.7950 | 687,800 |
Jan 11, 2024 | 1.7000 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 403,900 |
Jan 10, 2024 | 1.5300 | 1.8700 | 1.5000 | 1.7200 | 1.7200 | 658,100 |
Jan 09, 2024 | 1.6300 | 1.6500 | 1.4800 | 1.4850 | 1.4850 | 363,600 |
Jan 08, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 302,700 |
Jan 05, 2024 | 1.7500 | 1.8090 | 1.6500 | 1.6600 | 1.6600 | 279,400 |
Jan 04, 2024 | 1.7200 | 1.7870 | 1.7100 | 1.7300 | 1.7300 | 239,700 |
Jan 03, 2024 | 1.7600 | 1.8100 | 1.7100 | 1.7100 | 1.7100 | 317,300 |
Jan 02, 2024 | 1.8900 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 430,800 |
Dec 29, 2023 | 1.9200 | 1.9200 | 1.7910 | 1.8100 | 1.8100 | 497,800 |
Dec 28, 2023 | 2.0200 | 2.0700 | 1.9110 | 1.9200 | 1.9200 | 458,700 |
Dec 27, 2023 | 2.0500 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 318,800 |
Dec 26, 2023 | 2.0300 | 2.1150 | 2.0100 | 2.0400 | 2.0400 | 291,900 |
Dec 22, 2023 | 1.9500 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 377,400 |
Dec 21, 2023 | 1.7900 | 1.9300 | 1.7900 | 1.9200 | 1.9200 | 345,500 |
Dec 20, 2023 | 1.9100 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 447,800 |
Dec 19, 2023 | 1.9100 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 411,800 |
Dec 18, 2023 | 2.0200 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 475,700 |
Dec 15, 2023 | 2.0300 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 397,600 |
Dec 14, 2023 | 2.1100 | 2.2700 | 1.9700 | 2.0100 | 2.0100 | 528,200 |
Dec 13, 2023 | 2.1100 | 2.1900 | 1.9500 | 2.1900 | 2.1900 | 366,100 |
Dec 12, 2023 | 2.1700 | 2.1700 | 2.0350 | 2.1200 | 2.1200 | 151,300 |
Dec 11, 2023 | 2.1700 | 2.2350 | 2.1200 | 2.1200 | 2.1200 | 262,100 |
Dec 08, 2023 | 2.1800 | 2.2600 | 2.1300 | 2.2000 | 2.2000 | 241,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |