Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.9100 | 3.0200 | 2.8100 | 3.0100 | 3.0100 | 38,905 |
Apr 24, 2024 | 3.2200 | 3.2240 | 2.9800 | 2.9900 | 2.9900 | 114,500 |
Apr 23, 2024 | 2.8600 | 3.4000 | 2.8280 | 3.2600 | 3.2600 | 213,900 |
Apr 22, 2024 | 2.7800 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 155,000 |
Apr 19, 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 252,000 |
Apr 18, 2024 | 2.9700 | 3.0750 | 2.7500 | 2.7800 | 2.7800 | 199,200 |
Apr 17, 2024 | 3.1200 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 221,200 |
Apr 16, 2024 | 3.6200 | 3.6600 | 3.1200 | 3.1300 | 3.1300 | 168,400 |
Apr 15, 2024 | 3.6700 | 3.7200 | 3.4150 | 3.7000 | 3.7000 | 262,100 |
Apr 12, 2024 | 3.9600 | 4.0900 | 3.6000 | 3.7000 | 3.7000 | 145,800 |
Apr 11, 2024 | 3.7100 | 4.0400 | 3.7030 | 4.0000 | 4.0000 | 154,400 |
Apr 10, 2024 | 3.9800 | 4.0000 | 3.6400 | 3.7100 | 3.7100 | 145,800 |
Apr 09, 2024 | 4.3900 | 4.5200 | 3.9400 | 3.9800 | 3.9800 | 157,400 |
Apr 08, 2024 | 4.0500 | 4.4200 | 3.9900 | 4.3500 | 4.3500 | 265,400 |
Apr 05, 2024 | 4.0000 | 4.1300 | 3.8800 | 3.9600 | 3.9600 | 287,900 |
Apr 04, 2024 | 4.2200 | 4.2500 | 3.9500 | 4.0300 | 4.0300 | 361,000 |
Apr 03, 2024 | 4.0300 | 4.2500 | 3.9900 | 4.1200 | 4.1200 | 316,900 |
Apr 02, 2024 | 4.1700 | 4.2300 | 3.9080 | 4.1100 | 4.1100 | 261,700 |
Apr 01, 2024 | 4.1500 | 4.6500 | 4.0000 | 4.2900 | 4.2900 | 468,200 |
Mar 28, 2024 | 3.7200 | 4.2900 | 3.7200 | 4.0700 | 4.0700 | 442,500 |
Mar 27, 2024 | 3.2600 | 3.7300 | 3.2300 | 3.7000 | 3.7000 | 335,400 |
Mar 26, 2024 | 3.2900 | 3.3300 | 3.1400 | 3.1700 | 3.1700 | 168,000 |
Mar 25, 2024 | 3.3300 | 3.4000 | 3.1500 | 3.2100 | 3.2100 | 136,000 |
Mar 22, 2024 | 3.3300 | 3.4800 | 3.2650 | 3.3300 | 3.3300 | 200,000 |
Mar 21, 2024 | 3.2400 | 3.4100 | 3.1750 | 3.3400 | 3.3400 | 232,300 |
Mar 20, 2024 | 2.9800 | 3.2400 | 2.9700 | 3.2200 | 3.2200 | 168,500 |
Mar 19, 2024 | 2.9600 | 3.0000 | 2.8100 | 2.9700 | 2.9700 | 126,100 |
Mar 18, 2024 | 3.1100 | 3.1100 | 2.9460 | 2.9600 | 2.9600 | 139,600 |
Mar 15, 2024 | 2.9300 | 3.1200 | 2.8600 | 3.0900 | 3.0900 | 480,600 |
Mar 14, 2024 | 3.0000 | 3.0000 | 2.8350 | 2.9700 | 2.9700 | 139,600 |
Mar 13, 2024 | 3.1000 | 3.1770 | 2.9000 | 3.0000 | 3.0000 | 296,600 |
Mar 12, 2024 | 3.2100 | 3.3150 | 3.0500 | 3.1000 | 3.1000 | 417,000 |
Mar 11, 2024 | 3.5100 | 3.7050 | 3.1450 | 3.2000 | 3.2000 | 448,700 |
Mar 08, 2024 | 3.0100 | 3.6800 | 3.0100 | 3.5100 | 3.5100 | 516,900 |
Mar 07, 2024 | 2.7000 | 3.0100 | 2.6320 | 2.9500 | 2.9500 | 217,200 |
Mar 06, 2024 | 2.9200 | 2.9200 | 2.6800 | 2.7700 | 2.7700 | 183,500 |
Mar 05, 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8600 | 2.8600 | 255,700 |
Mar 04, 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7600 | 2.7600 | 340,000 |
Mar 01, 2024 | 2.5300 | 2.6800 | 2.4400 | 2.6200 | 2.6200 | 336,800 |
Feb 29, 2024 | 2.6000 | 2.7100 | 2.4760 | 2.5100 | 2.5100 | 285,900 |
Feb 28, 2024 | 2.3200 | 2.5900 | 2.3200 | 2.5700 | 2.5700 | 235,000 |
Feb 27, 2024 | 2.2500 | 2.4300 | 2.2330 | 2.3600 | 2.3600 | 266,500 |
Feb 26, 2024 | 2.1500 | 2.2800 | 2.0300 | 2.2100 | 2.2100 | 223,500 |
Feb 23, 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 208,200 |
Feb 22, 2024 | 2.1100 | 2.1350 | 1.9950 | 2.1000 | 2.1000 | 179,800 |
Feb 21, 2024 | 2.0000 | 2.0900 | 1.9400 | 2.0300 | 2.0300 | 210,000 |
Feb 20, 2024 | 2.0700 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 276,300 |
Feb 16, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1350 | 2.1350 | 198,300 |
Feb 15, 2024 | 2.0000 | 2.1300 | 1.9900 | 2.0700 | 2.0700 | 194,200 |
Feb 14, 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 173,900 |
Feb 13, 2024 | 2.0100 | 2.0100 | 1.8600 | 1.9200 | 1.9200 | 330,200 |
Feb 12, 2024 | 1.9800 | 2.1600 | 1.9800 | 2.0700 | 2.0700 | 235,200 |
Feb 09, 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0100 | 2.0100 | 176,500 |
Feb 08, 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 329,400 |
Feb 07, 2024 | 1.9200 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 165,000 |
Feb 06, 2024 | 1.8500 | 2.0000 | 1.8200 | 1.9500 | 1.9500 | 154,700 |
Feb 05, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 162,900 |
Feb 02, 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 123,800 |
Feb 01, 2024 | 1.8900 | 2.0300 | 1.8300 | 1.9400 | 1.9400 | 217,900 |
Jan 31, 2024 | 1.9000 | 2.0600 | 1.8580 | 1.8800 | 1.8800 | 204,000 |
Jan 30, 2024 | 1.9000 | 1.9250 | 1.8200 | 1.9000 | 1.9000 | 343,700 |
Jan 29, 2024 | 1.7800 | 1.9600 | 1.7500 | 1.9000 | 1.9000 | 224,400 |
Jan 26, 2024 | 1.8200 | 1.8640 | 1.7500 | 1.7800 | 1.7800 | 100,000 |
Jan 25, 2024 | 1.8400 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 145,200 |
Jan 24, 2024 | 1.8900 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 288,300 |
Jan 23, 2024 | 1.8300 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 298,400 |
Jan 22, 2024 | 1.7300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 206,800 |
Jan 19, 2024 | 1.7800 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 143,200 |
Jan 18, 2024 | 1.8100 | 1.8200 | 1.6600 | 1.7600 | 1.7600 | 275,000 |
Jan 17, 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 267,000 |
Jan 16, 2024 | 1.8100 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 524,500 |
Jan 12, 2024 | 2.0800 | 2.1400 | 1.8900 | 1.9100 | 1.9100 | 283,500 |
Jan 11, 2024 | 2.2300 | 2.2400 | 2.0100 | 2.0400 | 2.0400 | 426,100 |
Jan 10, 2024 | 1.9600 | 2.2500 | 1.9200 | 2.2200 | 2.2200 | 529,300 |
Jan 09, 2024 | 1.9300 | 2.0000 | 1.8700 | 1.9550 | 1.9550 | 509,700 |
Jan 08, 2024 | 1.9300 | 2.0300 | 1.8350 | 1.9600 | 1.9600 | 199,400 |
Jan 05, 2024 | 1.8800 | 2.0200 | 1.7900 | 1.9400 | 1.9400 | 421,100 |
Jan 04, 2024 | 1.8600 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 478,900 |
Jan 03, 2024 | 1.8600 | 1.9900 | 1.7950 | 1.8700 | 1.8700 | 451,900 |
Jan 02, 2024 | 1.6200 | 1.9500 | 1.6200 | 1.8600 | 1.8600 | 885,400 |
Dec 29, 2023 | 1.8000 | 1.8300 | 1.6400 | 1.6500 | 1.6500 | 1,084,100 |
Dec 28, 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 485,300 |
Dec 27, 2023 | 1.8600 | 1.8880 | 1.7600 | 1.8300 | 1.8300 | 455,200 |
Dec 26, 2023 | 1.9300 | 1.9700 | 1.8250 | 1.8500 | 1.8500 | 756,700 |
Dec 22, 2023 | 1.8300 | 2.1100 | 1.7800 | 1.9100 | 1.9100 | 1,707,600 |
Dec 21, 2023 | 1.7500 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 409,900 |
Dec 20, 2023 | 1.9000 | 1.9700 | 1.6750 | 1.7000 | 1.7000 | 568,200 |
Dec 19, 2023 | 1.9200 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 261,900 |
Dec 18, 2023 | 1.9900 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 458,700 |
Dec 15, 2023 | 2.0500 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 791,300 |
Dec 14, 2023 | 2.1000 | 2.1900 | 1.9600 | 2.0300 | 2.0300 | 428,300 |
Dec 13, 2023 | 1.8000 | 2.0300 | 1.7500 | 2.0300 | 2.0300 | 478,000 |
Dec 12, 2023 | 1.8800 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 1,206,300 |
Dec 11, 2023 | 1.6900 | 1.8200 | 1.5800 | 1.7800 | 1.7800 | 1,261,500 |
Dec 08, 2023 | 1.7700 | 1.9300 | 1.6000 | 1.7100 | 1.7100 | 687,000 |
Dec 07, 2023 | 1.6700 | 1.7800 | 1.5900 | 1.7700 | 1.7700 | 669,900 |
Dec 06, 2023 | 1.4300 | 1.6700 | 1.4100 | 1.6600 | 1.6600 | 1,132,900 |
Dec 05, 2023 | 1.4600 | 1.4900 | 1.2800 | 1.3300 | 1.3300 | 606,400 |
Dec 04, 2023 | 1.3400 | 1.5800 | 1.3400 | 1.5100 | 1.5100 | 1,047,200 |
Dec 01, 2023 | 1.1300 | 1.5600 | 1.1300 | 1.3900 | 1.3900 | 3,107,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |