Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 14,910,800 |
May 06, 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 12,528,800 |
May 03, 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5300 | 3.5300 | 14,366,000 |
May 02, 2024 | 3.4900 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 24,452,000 |
May 01, 2024 | 3.4800 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 13,525,100 |
Apr 30, 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 20,548,600 |
Apr 29, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5000 | 3.5000 | 16,277,500 |
Apr 26, 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 26,856,200 |
Apr 25, 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 16,958,600 |
Apr 24, 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 22,175,400 |
Apr 23, 2024 | 3.4100 | 3.5500 | 3.3600 | 3.5100 | 3.5100 | 70,717,200 |
Apr 22, 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 28,423,000 |
Apr 19, 2024 | 3.4200 | 3.4250 | 3.3500 | 3.3700 | 3.3700 | 17,851,800 |
Apr 18, 2024 | 3.2600 | 3.4200 | 3.2300 | 3.3900 | 3.3900 | 50,839,400 |
Apr 17, 2024 | 3.2600 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 20,708,700 |
Apr 16, 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 14,432,200 |
Apr 15, 2024 | 3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 26,269,500 |
Apr 12, 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 22,255,200 |
Apr 11, 2024 | 3.3000 | 3.4050 | 3.2900 | 3.3900 | 3.3900 | 42,476,600 |
Apr 10, 2024 | 3.2800 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 19,762,500 |
Apr 09, 2024 | 3.3300 | 3.3500 | 3.2700 | 3.2900 | 3.2900 | 14,561,800 |
Apr 08, 2024 | 3.2300 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 28,249,200 |
Apr 05, 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2400 | 3.2400 | 29,868,200 |
Apr 04, 2024 | 3.2500 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 19,488,600 |
Apr 03, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 16,414,200 |
Apr 02, 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 28,579,100 |
Apr 01, 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 21,062,500 |
Mar 28, 2024 | 3.1900 | 3.2050 | 3.1200 | 3.1400 | 3.1400 | 24,603,300 |
Mar 27, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 20,693,200 |
Mar 26, 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 13,627,100 |
Mar 25, 2024 | 3.1850 | 3.1850 | 3.1200 | 3.1400 | 3.1400 | 10,204,500 |
Mar 22, 2024 | 3.2000 | 3.2200 | 3.1300 | 3.1500 | 3.1500 | 21,435,100 |
Mar 21, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 21,843,900 |
Mar 20, 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 27,859,700 |
Mar 19, 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 19,614,000 |
Mar 18, 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 16,099,000 |
Mar 15, 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 126,286,000 |
Mar 14, 2024 | 3.2600 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 13,610,200 |
Mar 13, 2024 | 3.2200 | 3.3100 | 3.1650 | 3.2300 | 3.2300 | 16,985,200 |
Mar 12, 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 21,203,700 |
Mar 11, 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 37,032,800 |
Mar 08, 2024 | 3.2150 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 27,521,300 |
Mar 07, 2024 | 3.1300 | 3.2000 | 3.1150 | 3.2000 | 3.2000 | 44,075,200 |
Mar 06, 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 33,835,700 |
Mar 05, 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 31,027,700 |
Mar 04, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0700 | 3.0700 | 23,564,400 |
Mar 01, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1000 | 3.1000 | 15,168,400 |
Feb 29, 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 30,436,800 |
Feb 28, 2024 | 3.1500 | 3.1550 | 3.0800 | 3.0800 | 3.0800 | 14,180,500 |
Feb 27, 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1450 | 3.1450 | 14,993,800 |
Feb 26, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 14,166,800 |
Feb 23, 2024 | 3.2000 | 3.2350 | 3.0800 | 3.1600 | 3.1600 | 28,013,100 |
Feb 22, 2024 | 3.3000 | 3.3900 | 3.1200 | 3.1600 | 3.1600 | 73,363,100 |
Feb 21, 2024 | 3.5000 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 34,178,400 |
Feb 20, 2024 | 3.5600 | 3.5700 | 3.4400 | 3.4900 | 3.4900 | 29,517,400 |
Feb 16, 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 30,141,700 |
Feb 15, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 39,258,500 |
Feb 14, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 33,123,100 |
Feb 13, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 11,337,800 |
Feb 12, 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3400 | 3.3400 | 53,971,500 |
Feb 09, 2024 | 3.4100 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 21,549,500 |
Feb 08, 2024 | 3.3000 | 3.3480 | 3.2600 | 3.3200 | 3.3200 | 18,726,000 |
Feb 07, 2024 | 3.2500 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 15,849,000 |
Feb 06, 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2500 | 3.2500 | 17,581,000 |
Feb 05, 2024 | 3.1600 | 3.2250 | 3.1300 | 3.2100 | 3.2100 | 22,493,500 |
Feb 02, 2024 | 3.1300 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 16,326,500 |
Feb 01, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 9,159,700 |
Jan 31, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 13,411,100 |
Jan 30, 2024 | 3.2300 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 18,332,400 |
Jan 29, 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 9,585,500 |
Jan 26, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 7,505,500 |
Jan 25, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 9,308,400 |
Jan 24, 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 9,640,400 |
Jan 23, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 12,467,600 |
Jan 22, 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 11,842,700 |
Jan 19, 2024 | 3.0400 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 11,652,800 |
Jan 18, 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 27,393,900 |
Jan 17, 2024 | 3.0200 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 46,965,300 |
Jan 16, 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 20,158,400 |
Jan 12, 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 14,188,300 |
Jan 11, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 12,935,600 |
Jan 10, 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 9,743,300 |
Jan 09, 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 17,677,500 |
Jan 08, 2024 | 3.2300 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 18,017,700 |
Jan 05, 2024 | 3.2200 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 13,292,100 |
Jan 04, 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 14,177,800 |
Jan 03, 2024 | 3.2300 | 3.3000 | 3.1900 | 3.2850 | 3.2850 | 26,467,500 |
Jan 02, 2024 | 3.3700 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 18,982,900 |
Dec 29, 2023 | 3.2900 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 17,679,200 |
Dec 28, 2023 | 3.3000 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 16,691,300 |
Dec 27, 2023 | 3.3000 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 7,653,900 |
Dec 26, 2023 | 3.2200 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 7,895,300 |
Dec 22, 2023 | 3.2600 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 12,109,200 |
Dec 21, 2023 | 3.2000 | 3.2800 | 3.1700 | 3.2600 | 3.2600 | 23,871,500 |
Dec 20, 2023 | 3.2800 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 17,314,300 |
Dec 19, 2023 | 3.1700 | 3.2680 | 3.1600 | 3.2500 | 3.2500 | 30,853,200 |
Dec 18, 2023 | 3.1400 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 16,353,800 |
Dec 15, 2023 | 3.1900 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 22,113,800 |
Dec 14, 2023 | 3.1900 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 32,658,300 |
Dec 13, 2023 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 19,792,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |