Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 3.0800 | 3.0900 | 2.9100 | 2.9100 | 2.9100 | 739,500 |
Apr 16, 2024 | 3.1500 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 709,800 |
Apr 15, 2024 | 3.4500 | 3.4500 | 3.1500 | 3.2100 | 3.2100 | 1,191,000 |
Apr 12, 2024 | 3.6900 | 3.6900 | 3.3800 | 3.4300 | 3.4300 | 1,201,600 |
Apr 11, 2024 | 3.6800 | 3.7300 | 3.4900 | 3.7200 | 3.7200 | 762,700 |
Apr 10, 2024 | 3.7600 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 905,500 |
Apr 09, 2024 | 3.7000 | 3.8600 | 3.6300 | 3.8000 | 3.8000 | 921,900 |
Apr 08, 2024 | 3.5100 | 3.9900 | 3.4300 | 3.5700 | 3.5700 | 2,605,400 |
Apr 05, 2024 | 3.5500 | 3.7600 | 3.0300 | 3.1100 | 3.1100 | 3,427,600 |
Apr 04, 2024 | 3.9200 | 4.2700 | 3.2000 | 3.2200 | 3.2200 | 6,359,000 |
Apr 03, 2024 | 4.6500 | 4.9900 | 4.6100 | 4.9500 | 4.9500 | 567,600 |
Apr 02, 2024 | 4.7400 | 4.7900 | 4.5800 | 4.7200 | 4.7200 | 433,500 |
Apr 01, 2024 | 4.6100 | 4.8700 | 4.5500 | 4.8100 | 4.8100 | 359,200 |
Mar 28, 2024 | 4.8900 | 4.9700 | 4.5000 | 4.5900 | 4.5900 | 564,900 |
Mar 27, 2024 | 4.7300 | 4.9200 | 4.6600 | 4.8900 | 4.8900 | 566,400 |
Mar 26, 2024 | 4.7200 | 5.0100 | 4.7000 | 4.7100 | 4.7100 | 544,800 |
Mar 25, 2024 | 4.8800 | 5.1600 | 4.6500 | 4.7000 | 4.7000 | 842,800 |
Mar 22, 2024 | 5.3800 | 5.4100 | 4.8600 | 4.9500 | 4.9500 | 943,000 |
Mar 21, 2024 | 5.0800 | 5.6400 | 5.0800 | 5.4000 | 5.4000 | 1,377,700 |
Mar 20, 2024 | 4.7900 | 5.0800 | 4.7500 | 4.9900 | 4.9900 | 906,900 |
Mar 19, 2024 | 4.7800 | 4.9100 | 4.6200 | 4.8300 | 4.8300 | 580,600 |
Mar 18, 2024 | 4.9400 | 5.1100 | 4.7700 | 4.8500 | 4.8500 | 946,300 |
Mar 15, 2024 | 4.6300 | 5.1200 | 4.5600 | 4.8700 | 4.8700 | 1,730,900 |
Mar 14, 2024 | 4.7800 | 5.1700 | 4.4400 | 4.5700 | 4.5700 | 1,256,600 |
Mar 13, 2024 | 4.4700 | 4.7700 | 4.3000 | 4.7300 | 4.7300 | 759,700 |
Mar 12, 2024 | 4.6000 | 4.7500 | 4.4600 | 4.5000 | 4.5000 | 581,600 |
Mar 11, 2024 | 4.5300 | 4.7400 | 4.3500 | 4.5600 | 4.5600 | 762,300 |
Mar 08, 2024 | 4.5800 | 4.8500 | 4.5000 | 4.5800 | 4.5800 | 672,400 |
Mar 07, 2024 | 4.7600 | 4.8400 | 4.4800 | 4.4900 | 4.4900 | 918,400 |
Mar 06, 2024 | 4.3100 | 4.7000 | 4.1900 | 4.6900 | 4.6900 | 1,337,600 |
Mar 05, 2024 | 4.1700 | 4.4900 | 4.1700 | 4.2200 | 4.2200 | 836,000 |
Mar 04, 2024 | 4.2200 | 4.3400 | 3.9000 | 4.2600 | 4.2600 | 1,003,600 |
Mar 01, 2024 | 4.3600 | 4.6300 | 4.1000 | 4.2700 | 4.2700 | 1,102,700 |
Feb 29, 2024 | 4.4500 | 4.5000 | 3.8400 | 4.2900 | 4.2900 | 2,232,500 |
Feb 28, 2024 | 5.2600 | 5.2600 | 4.4600 | 4.8200 | 4.8200 | 1,680,700 |
Feb 27, 2024 | 4.4500 | 5.4300 | 4.4200 | 5.3700 | 5.3700 | 4,138,500 |
Feb 26, 2024 | 4.1000 | 4.6200 | 3.5800 | 4.5300 | 4.5300 | 6,345,800 |
Feb 23, 2024 | 3.1600 | 4.8500 | 3.1500 | 3.8600 | 3.8600 | 103,105,600 |
Feb 22, 2024 | 2.2400 | 2.3400 | 2.1900 | 2.2800 | 2.2800 | 551,600 |
Feb 21, 2024 | 2.2700 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 196,200 |
Feb 20, 2024 | 2.4000 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 81,200 |
Feb 16, 2024 | 2.4300 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 103,900 |
Feb 15, 2024 | 2.3600 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 103,300 |
Feb 14, 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 96,900 |
Feb 13, 2024 | 2.4100 | 2.4300 | 2.2500 | 2.3300 | 2.3300 | 163,100 |
Feb 12, 2024 | 2.5300 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 143,400 |
Feb 09, 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 128,800 |
Feb 08, 2024 | 2.3800 | 2.5300 | 2.3800 | 2.4700 | 2.4700 | 111,900 |
Feb 07, 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 92,300 |
Feb 06, 2024 | 2.4200 | 2.4900 | 2.3700 | 2.4700 | 2.4700 | 83,000 |
Feb 05, 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | 83,200 |
Feb 02, 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 58,700 |
Feb 01, 2024 | 2.5000 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 76,400 |
Jan 31, 2024 | 2.4600 | 2.5300 | 2.4200 | 2.4600 | 2.4600 | 119,700 |
Jan 30, 2024 | 2.6200 | 2.6200 | 2.4600 | 2.4700 | 2.4700 | 70,300 |
Jan 29, 2024 | 2.5500 | 2.6200 | 2.5300 | 2.6100 | 2.6100 | 65,200 |
Jan 26, 2024 | 2.6700 | 2.7000 | 2.5400 | 2.5800 | 2.5800 | 108,800 |
Jan 25, 2024 | 2.8300 | 2.8700 | 2.6700 | 2.6700 | 2.6700 | 84,400 |
Jan 24, 2024 | 2.8800 | 2.8800 | 2.7500 | 2.8000 | 2.8000 | 136,200 |
Jan 23, 2024 | 2.8300 | 2.9300 | 2.8100 | 2.8400 | 2.8400 | 150,700 |
Jan 22, 2024 | 2.6500 | 2.8400 | 2.6500 | 2.8100 | 2.8100 | 289,200 |
Jan 19, 2024 | 2.6000 | 2.6600 | 2.5700 | 2.6500 | 2.6500 | 47,500 |
Jan 18, 2024 | 2.6100 | 2.6700 | 2.4600 | 2.6000 | 2.6000 | 158,200 |
Jan 17, 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5600 | 2.5600 | 191,200 |
Jan 16, 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 186,000 |
Jan 12, 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 97,500 |
Jan 11, 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 127,700 |
Jan 10, 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 143,600 |
Jan 09, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5800 | 2.5800 | 138,100 |
Jan 08, 2024 | 2.4900 | 2.5700 | 2.4500 | 2.5500 | 2.5500 | 138,200 |
Jan 05, 2024 | 2.4500 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 108,000 |
Jan 04, 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 131,200 |
Jan 03, 2024 | 2.4600 | 2.4900 | 2.3600 | 2.4700 | 2.4700 | 142,200 |
Jan 02, 2024 | 2.4000 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 101,800 |
Dec 29, 2023 | 2.3200 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 294,200 |
Dec 28, 2023 | 2.4100 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 238,700 |
Dec 27, 2023 | 2.4800 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 235,800 |
Dec 26, 2023 | 2.4600 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 164,100 |
Dec 22, 2023 | 2.4400 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 111,500 |
Dec 21, 2023 | 2.3400 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 119,000 |
Dec 20, 2023 | 2.5100 | 2.5500 | 2.3100 | 2.3200 | 2.3200 | 197,800 |
Dec 19, 2023 | 2.5600 | 2.5600 | 2.4700 | 2.4800 | 2.4800 | 91,200 |
Dec 18, 2023 | 2.7000 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 189,100 |
Dec 15, 2023 | 2.6900 | 2.7500 | 2.6300 | 2.7000 | 2.7000 | 224,300 |
Dec 14, 2023 | 2.3600 | 2.6800 | 2.3600 | 2.6500 | 2.6500 | 267,700 |
Dec 13, 2023 | 2.3000 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 155,800 |
Dec 12, 2023 | 2.4700 | 2.5200 | 2.3000 | 2.3000 | 2.3000 | 177,000 |
Dec 11, 2023 | 2.3200 | 2.6900 | 2.3000 | 2.4400 | 2.4400 | 428,500 |
Dec 08, 2023 | 2.0600 | 2.3400 | 2.0600 | 2.3300 | 2.3300 | 307,800 |
Dec 07, 2023 | 2.0100 | 2.1200 | 1.9900 | 2.0500 | 2.0500 | 141,200 |
Dec 06, 2023 | 2.0200 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 159,100 |
Dec 05, 2023 | 2.0400 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 182,500 |
Dec 04, 2023 | 2.0100 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 215,600 |
Dec 01, 2023 | 2.0000 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 160,400 |
Nov 30, 2023 | 2.0700 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 187,600 |
Nov 29, 2023 | 2.1000 | 2.1800 | 2.0700 | 2.0700 | 2.0700 | 141,800 |
Nov 28, 2023 | 2.0000 | 2.0900 | 1.9700 | 2.0800 | 2.0800 | 188,100 |
Nov 27, 2023 | 1.9600 | 2.0600 | 1.9500 | 1.9800 | 1.9800 | 461,600 |
Nov 24, 2023 | 2.0000 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 14,900 |
Nov 22, 2023 | 1.9800 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 81,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |