Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.7100 | 3.8000 | 3.6100 | 3.7300 | 3.7300 | 8,206,200 |
Apr 19, 2024 | 3.7100 | 3.8400 | 3.5500 | 3.6900 | 3.6900 | 8,226,200 |
Apr 18, 2024 | 3.7100 | 3.8800 | 3.6400 | 3.7300 | 3.7300 | 9,740,400 |
Apr 17, 2024 | 3.6300 | 3.8000 | 3.6300 | 3.6800 | 3.6800 | 9,649,800 |
Apr 16, 2024 | 3.4500 | 3.6000 | 3.4200 | 3.5800 | 3.5800 | 6,440,000 |
Apr 15, 2024 | 3.6700 | 3.7100 | 3.4000 | 3.4500 | 3.4500 | 11,913,600 |
Apr 12, 2024 | 3.8000 | 4.0500 | 3.5800 | 3.6400 | 3.6400 | 22,359,300 |
Apr 11, 2024 | 3.4500 | 3.7900 | 3.4400 | 3.7700 | 3.7700 | 18,557,900 |
Apr 10, 2024 | 3.3400 | 3.5200 | 3.2700 | 3.4400 | 3.4400 | 12,913,800 |
Apr 09, 2024 | 3.3300 | 3.4500 | 3.2500 | 3.4300 | 3.4300 | 7,599,600 |
Apr 08, 2024 | 3.3200 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 10,084,500 |
Apr 05, 2024 | 3.1600 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 7,926,000 |
Apr 04, 2024 | 3.2200 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 8,457,500 |
Apr 03, 2024 | 3.0900 | 3.2600 | 3.0500 | 3.2100 | 3.2100 | 13,239,100 |
Apr 02, 2024 | 3.1400 | 3.2600 | 3.0600 | 3.1000 | 3.1000 | 9,299,900 |
Apr 01, 2024 | 3.2700 | 3.3500 | 3.1500 | 3.1700 | 3.1700 | 7,247,800 |
Mar 28, 2024 | 3.3200 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 6,213,200 |
Mar 27, 2024 | 3.3100 | 3.3400 | 3.1800 | 3.3100 | 3.3100 | 10,654,700 |
Mar 26, 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 13,009,700 |
Mar 25, 2024 | 3.3000 | 3.3800 | 3.2400 | 3.2600 | 3.2600 | 8,643,000 |
Mar 22, 2024 | 3.3100 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 6,912,100 |
Mar 21, 2024 | 3.4800 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 13,955,700 |
Mar 20, 2024 | 3.2200 | 3.4900 | 3.1700 | 3.4400 | 3.4400 | 15,560,700 |
Mar 19, 2024 | 3.2400 | 3.4100 | 3.0600 | 3.2600 | 3.2600 | 16,555,600 |
Mar 18, 2024 | 3.3500 | 3.3800 | 3.0000 | 3.1800 | 3.1800 | 24,806,500 |
Mar 15, 2024 | 3.0000 | 3.4900 | 3.0000 | 3.3600 | 3.3600 | 111,586,500 |
Mar 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 13,757,000 |
Mar 13, 2024 | 1.8300 | 1.8500 | 1.6400 | 1.7500 | 1.7500 | 20,827,000 |
Mar 12, 2024 | 1.9300 | 2.2400 | 1.6900 | 1.8800 | 1.8800 | 61,220,100 |
Mar 11, 2024 | 2.2600 | 2.4400 | 2.0300 | 2.1400 | 2.1400 | 24,340,500 |
Mar 08, 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2500 | 2.2500 | 9,010,500 |
Mar 07, 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 5,755,600 |
Mar 06, 2024 | 2.1200 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 10,839,700 |
Mar 05, 2024 | 2.0900 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 8,846,500 |
Mar 04, 2024 | 2.2600 | 2.2800 | 2.0700 | 2.0800 | 2.0800 | 8,210,000 |
Mar 01, 2024 | 2.0300 | 2.3000 | 2.0200 | 2.2600 | 2.2600 | 13,531,300 |
Feb 29, 2024 | 2.0200 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 9,275,100 |
Feb 28, 2024 | 2.1000 | 2.3200 | 1.9400 | 1.9500 | 1.9500 | 13,461,400 |
Feb 27, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 11,051,000 |
Feb 26, 2024 | 1.9900 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 8,781,900 |
Feb 23, 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 3,796,400 |
Feb 22, 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 5,545,600 |
Feb 21, 2024 | 1.9500 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 5,338,500 |
Feb 20, 2024 | 2.0200 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 8,061,200 |
Feb 16, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 6,368,400 |
Feb 15, 2024 | 2.1100 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 6,733,000 |
Feb 14, 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 7,863,600 |
Feb 13, 2024 | 2.3000 | 2.3400 | 2.0700 | 2.0700 | 2.0700 | 11,165,300 |
Feb 12, 2024 | 2.1000 | 2.4100 | 2.1000 | 2.3700 | 2.3700 | 18,952,000 |
Feb 09, 2024 | 1.9200 | 2.1200 | 1.9200 | 2.1100 | 2.1100 | 8,430,900 |
Feb 08, 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 4,353,900 |
Feb 07, 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 4,312,600 |
Feb 06, 2024 | 1.8200 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 5,979,300 |
Feb 05, 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 12,194,600 |
Feb 02, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 7,643,100 |
Feb 01, 2024 | 1.9100 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 10,897,400 |
Jan 31, 2024 | 2.0300 | 2.0400 | 1.8400 | 1.8400 | 1.8400 | 11,845,600 |
Jan 30, 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 10,352,200 |
Jan 29, 2024 | 2.1700 | 2.1700 | 2.0200 | 2.1100 | 2.1100 | 7,856,000 |
Jan 26, 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 5,116,500 |
Jan 25, 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 4,408,400 |
Jan 24, 2024 | 2.1400 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 6,140,700 |
Jan 23, 2024 | 2.0400 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 8,756,400 |
Jan 22, 2024 | 1.9100 | 2.0500 | 1.9000 | 2.0400 | 2.0400 | 4,661,000 |
Jan 19, 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 3,025,400 |
Jan 18, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 3,516,200 |
Jan 17, 2024 | 1.9600 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 4,379,600 |
Jan 16, 2024 | 2.0300 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 4,453,200 |
Jan 12, 2024 | 2.0600 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 2,860,500 |
Jan 11, 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 5,675,100 |
Jan 10, 2024 | 2.1000 | 2.1900 | 2.0400 | 2.0800 | 2.0800 | 3,052,500 |
Jan 09, 2024 | 2.1100 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 5,317,100 |
Jan 08, 2024 | 2.0000 | 2.1600 | 1.9700 | 2.1500 | 2.1500 | 5,469,100 |
Jan 05, 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 4,818,500 |
Jan 04, 2024 | 2.0300 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 5,201,300 |
Jan 03, 2024 | 2.1400 | 2.1400 | 1.9900 | 2.0100 | 2.0100 | 6,953,600 |
Jan 02, 2024 | 2.1000 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 4,810,200 |
Dec 29, 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 4,268,000 |
Dec 28, 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 8,045,600 |
Dec 27, 2023 | 2.3400 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 9,663,100 |
Dec 26, 2023 | 2.3200 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 6,017,800 |
Dec 22, 2023 | 2.2500 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 4,686,100 |
Dec 21, 2023 | 2.2000 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 4,055,000 |
Dec 20, 2023 | 2.2600 | 2.3000 | 2.1400 | 2.1600 | 2.1600 | 6,332,900 |
Dec 19, 2023 | 2.2000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 8,833,900 |
Dec 18, 2023 | 2.2500 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 4,894,100 |
Dec 15, 2023 | 2.2400 | 2.3200 | 2.1800 | 2.2500 | 2.2500 | 12,540,800 |
Dec 14, 2023 | 2.0900 | 2.2200 | 2.0600 | 2.2100 | 2.2100 | 9,862,400 |
Dec 13, 2023 | 1.9600 | 2.0900 | 1.9100 | 2.0900 | 2.0900 | 5,414,900 |
Dec 12, 2023 | 1.9500 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 3,733,700 |
Dec 11, 2023 | 2.0700 | 2.0700 | 1.8800 | 1.9300 | 1.9300 | 4,923,500 |
Dec 08, 2023 | 2.0700 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 3,455,200 |
Dec 07, 2023 | 2.0000 | 2.1100 | 1.9600 | 2.0900 | 2.0900 | 5,343,600 |
Dec 06, 2023 | 1.9800 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 6,168,400 |
Dec 05, 2023 | 1.8600 | 1.9800 | 1.8300 | 1.9600 | 1.9600 | 3,736,100 |
Dec 04, 2023 | 2.1000 | 2.1100 | 1.8300 | 1.8600 | 1.8600 | 13,194,400 |
Dec 01, 2023 | 1.9200 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 4,090,600 |
Nov 30, 2023 | 1.9500 | 2.0300 | 1.8900 | 1.9300 | 1.9300 | 6,590,200 |
Nov 29, 2023 | 1.9200 | 2.0400 | 1.9100 | 1.9500 | 1.9500 | 2,916,900 |
Nov 28, 2023 | 1.8900 | 1.9400 | 1.8500 | 1.9100 | 1.9100 | 2,217,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |