Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 2,050,800 |
Apr 25, 2024 | 3.3300 | 3.4100 | 3.3100 | 3.3700 | 3.3700 | 2,340,100 |
Apr 24, 2024 | 3.3900 | 3.4300 | 3.3500 | 3.3900 | 3.3900 | 3,596,900 |
Apr 23, 2024 | 3.2800 | 3.4700 | 3.2800 | 3.4300 | 3.4300 | 4,323,500 |
Apr 22, 2024 | 3.2700 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 5,264,600 |
Apr 19, 2024 | 3.2600 | 3.3500 | 3.2500 | 3.2800 | 3.2800 | 2,517,500 |
Apr 18, 2024 | 3.2400 | 3.2800 | 3.1500 | 3.2700 | 3.2700 | 3,107,000 |
Apr 17, 2024 | 3.4100 | 3.4100 | 3.2400 | 3.2600 | 3.2600 | 3,326,100 |
Apr 16, 2024 | 3.4400 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 4,076,500 |
Apr 15, 2024 | 3.3500 | 3.5200 | 3.3100 | 3.4700 | 3.4700 | 5,646,300 |
Apr 12, 2024 | 3.2600 | 3.2800 | 3.1400 | 3.1900 | 3.1900 | 3,741,700 |
Apr 11, 2024 | 3.3300 | 3.3600 | 3.2200 | 3.3300 | 3.3300 | 3,139,100 |
Apr 10, 2024 | 3.3300 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 3,146,600 |
Apr 09, 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4600 | 3.4600 | 3,842,100 |
Apr 08, 2024 | 3.2500 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 8,150,300 |
Apr 05, 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2300 | 3.2300 | 7,881,900 |
Apr 04, 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 7,286,500 |
Apr 03, 2024 | 3.1200 | 3.2100 | 3.0700 | 3.1900 | 3.1900 | 2,961,000 |
Apr 02, 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1500 | 3.1500 | 2,468,000 |
Apr 01, 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 1,509,900 |
Mar 28, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 2,679,800 |
Mar 27, 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 1,442,600 |
Mar 26, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 1,723,900 |
Mar 25, 2024 | 3.2800 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 2,419,100 |
Mar 22, 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 2,342,200 |
Mar 21, 2024 | 3.3900 | 3.4100 | 3.3200 | 3.3700 | 3.3700 | 2,168,800 |
Mar 20, 2024 | 3.3500 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 3,913,800 |
Mar 19, 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3300 | 3.3300 | 3,572,600 |
Mar 18, 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 3,065,900 |
Mar 15, 2024 | 3.4000 | 3.4100 | 3.3000 | 3.3100 | 3.3100 | 4,845,400 |
Mar 14, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 4,062,200 |
Mar 13, 2024 | 3.4100 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 4,030,300 |
Mar 12, 2024 | 3.3100 | 3.4300 | 3.2600 | 3.4000 | 3.4000 | 8,867,900 |
Mar 11, 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 2,706,000 |
Mar 08, 2024 | 3.3200 | 3.3500 | 3.2700 | 3.3200 | 3.3200 | 2,730,000 |
Mar 07, 2024 | 3.2500 | 3.3400 | 3.2100 | 3.3200 | 3.3200 | 2,828,500 |
Mar 06, 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 2,857,400 |
Mar 05, 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2100 | 3.2100 | 3,447,100 |
Mar 04, 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 6,235,000 |
Mar 01, 2024 | 3.0300 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 3,215,800 |
Feb 29, 2024 | 3.0200 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 4,061,300 |
Feb 28, 2024 | 3.1600 | 3.2000 | 3.0500 | 3.0500 | 3.0500 | 5,731,700 |
Feb 27, 2024 | 2.9800 | 3.1600 | 2.9600 | 3.0900 | 3.0900 | 9,560,700 |
Feb 26, 2024 | 2.8000 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 5,629,800 |
Feb 23, 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 2,493,000 |
Feb 22, 2024 | 2.8000 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 1,530,500 |
Feb 21, 2024 | 2.8100 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 3,253,900 |
Feb 20, 2024 | 2.8100 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 2,545,300 |
Feb 16, 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 2,104,600 |
Feb 15, 2024 | 2.8800 | 2.9500 | 2.8400 | 2.8700 | 2.8700 | 1,412,700 |
Feb 14, 2024 | 2.8000 | 2.8900 | 2.7900 | 2.8200 | 2.8200 | 1,589,800 |
Feb 13, 2024 | 2.8000 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 1,069,600 |
Feb 12, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 2,350,000 |
Feb 09, 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 2,467,600 |
Feb 08, 2024 | 2.8900 | 2.9000 | 2.8100 | 2.8700 | 2.8700 | 2,262,800 |
Feb 07, 2024 | 2.9400 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 2,266,600 |
Feb 06, 2024 | 2.9600 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 1,993,200 |
Feb 05, 2024 | 2.8800 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 1,890,800 |
Feb 02, 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 2,430,300 |
Feb 01, 2024 | 2.8100 | 2.9400 | 2.7300 | 2.9300 | 2.9300 | 4,989,500 |
Jan 31, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 3,547,900 |
Jan 30, 2024 | 2.8300 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 2,203,300 |
Jan 29, 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8900 | 2.8900 | 2,932,500 |
Jan 26, 2024 | 2.9800 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 5,539,500 |
Jan 25, 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9400 | 2.9400 | 2,348,000 |
Jan 24, 2024 | 2.9100 | 2.9200 | 2.8400 | 2.8500 | 2.8500 | 3,116,600 |
Jan 23, 2024 | 2.8500 | 2.9200 | 2.7900 | 2.9100 | 2.9100 | 3,874,100 |
Jan 22, 2024 | 2.7300 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 4,121,300 |
Jan 19, 2024 | 2.5200 | 2.6700 | 2.5100 | 2.6500 | 2.6500 | 4,161,600 |
Jan 18, 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 1,434,400 |
Jan 17, 2024 | 2.5900 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 3,840,400 |
Jan 16, 2024 | 2.6800 | 2.7000 | 2.5900 | 2.6200 | 2.6200 | 6,120,400 |
Jan 12, 2024 | 2.5800 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 4,632,200 |
Jan 11, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 2,030,300 |
Jan 10, 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 3,570,800 |
Jan 09, 2024 | 2.5400 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 2,666,800 |
Jan 08, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 3,017,900 |
Jan 05, 2024 | 2.5800 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 1,297,400 |
Jan 04, 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5400 | 2.5400 | 2,543,300 |
Jan 03, 2024 | 2.5800 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | 4,733,200 |
Jan 02, 2024 | 2.7700 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 6,259,300 |
Dec 29, 2023 | 2.8200 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 1,940,900 |
Dec 28, 2023 | 2.8500 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 1,648,500 |
Dec 27, 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8400 | 2.8400 | 1,735,700 |
Dec 26, 2023 | 2.7900 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 2,126,500 |
Dec 22, 2023 | 2.7600 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 1,690,400 |
Dec 21, 2023 | 2.8900 | 2.9100 | 2.8300 | 2.8400 | 2.8400 | 2,712,400 |
Dec 20, 2023 | 2.9000 | 2.9300 | 2.8300 | 2.8400 | 2.8400 | 1,898,000 |
Dec 19, 2023 | 2.7900 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 2,202,900 |
Dec 18, 2023 | 2.7500 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 1,092,400 |
Dec 15, 2023 | 2.7400 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 3,138,500 |
Dec 14, 2023 | 2.7700 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 4,180,600 |
Dec 13, 2023 | 2.7200 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 1,989,400 |
Dec 12, 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7300 | 2.7300 | 1,699,900 |
Dec 11, 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 1,027,600 |
Dec 08, 2023 | 2.7400 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 2,504,200 |
Dec 07, 2023 | 2.8100 | 2.8100 | 2.7600 | 2.7800 | 2.7800 | 2,137,400 |
Dec 06, 2023 | 2.8000 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 4,121,900 |
Dec 05, 2023 | 2.9900 | 3.0200 | 2.8400 | 2.8900 | 2.8900 | 4,698,800 |
Dec 04, 2023 | 3.0100 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 2,255,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |