Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.2700 | 3.5200 | 3.2300 | 3.3700 | 3.3700 | 4,455,500 |
Mar 27, 2024 | 3.1800 | 3.2700 | 3.0600 | 3.2400 | 3.2400 | 2,613,000 |
Mar 26, 2024 | 3.2000 | 3.2300 | 3.0900 | 3.1500 | 3.1500 | 2,301,800 |
Mar 25, 2024 | 3.1300 | 3.2200 | 3.0700 | 3.1900 | 3.1900 | 3,366,600 |
Mar 22, 2024 | 3.0900 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 2,105,500 |
Mar 21, 2024 | 3.2800 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 2,578,000 |
Mar 20, 2024 | 2.9900 | 3.2400 | 2.9300 | 3.2100 | 3.2100 | 3,795,300 |
Mar 19, 2024 | 2.9200 | 3.0100 | 2.7800 | 2.9600 | 2.9600 | 2,230,500 |
Mar 18, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 2,087,800 |
Mar 15, 2024 | 2.9100 | 3.0800 | 2.8900 | 3.0700 | 3.0700 | 4,493,300 |
Mar 14, 2024 | 3.0700 | 3.1100 | 2.9100 | 2.9500 | 2.9500 | 2,728,900 |
Mar 13, 2024 | 3.1200 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 2,680,000 |
Mar 12, 2024 | 3.1700 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 2,524,300 |
Mar 11, 2024 | 3.5100 | 3.5600 | 3.1300 | 3.1300 | 3.1300 | 3,462,100 |
Mar 08, 2024 | 3.3900 | 3.6500 | 3.3500 | 3.4300 | 3.4300 | 3,052,500 |
Mar 07, 2024 | 3.4500 | 3.4900 | 3.3100 | 3.3900 | 3.3900 | 1,559,300 |
Mar 06, 2024 | 3.5000 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 2,947,100 |
Mar 05, 2024 | 3.4900 | 3.6600 | 3.3200 | 3.4000 | 3.4000 | 2,110,500 |
Mar 04, 2024 | 3.9400 | 3.9900 | 3.4800 | 3.5900 | 3.5900 | 3,885,400 |
Mar 01, 2024 | 3.8600 | 3.8900 | 3.6800 | 3.8700 | 3.8700 | 2,041,500 |
Feb 29, 2024 | 4.1000 | 4.1600 | 3.6700 | 3.8100 | 3.8100 | 3,885,300 |
Feb 28, 2024 | 4.4900 | 4.5400 | 4.0000 | 4.0000 | 4.0000 | 7,833,300 |
Feb 27, 2024 | 4.5100 | 4.5700 | 4.1900 | 4.3300 | 4.3300 | 4,214,600 |
Feb 26, 2024 | 3.8100 | 4.3300 | 3.8100 | 4.2700 | 4.2700 | 4,294,700 |
Feb 23, 2024 | 4.0400 | 4.0900 | 3.7800 | 3.8200 | 3.8200 | 1,713,700 |
Feb 22, 2024 | 4.1200 | 4.2600 | 4.0800 | 4.1100 | 4.1100 | 2,124,500 |
Feb 21, 2024 | 4.0000 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 2,149,800 |
Feb 20, 2024 | 4.4000 | 4.4600 | 4.0000 | 4.2500 | 4.2500 | 3,490,600 |
Feb 16, 2024 | 4.4900 | 4.5900 | 4.2200 | 4.4100 | 4.4100 | 3,563,800 |
Feb 15, 2024 | 4.4500 | 4.5000 | 4.1800 | 4.4600 | 4.4600 | 5,898,000 |
Feb 14, 2024 | 3.9600 | 4.3400 | 3.8700 | 4.3400 | 4.3400 | 7,445,300 |
Feb 13, 2024 | 3.7000 | 3.8500 | 3.4800 | 3.6200 | 3.6200 | 3,358,200 |
Feb 12, 2024 | 3.6100 | 3.9500 | 3.6100 | 3.8600 | 3.8600 | 5,942,900 |
Feb 09, 2024 | 3.6700 | 3.6700 | 3.4500 | 3.6100 | 3.6100 | 4,393,000 |
Feb 08, 2024 | 3.2500 | 3.4200 | 3.1800 | 3.4200 | 3.4200 | 3,153,000 |
Feb 07, 2024 | 3.1000 | 3.1400 | 2.9800 | 3.1100 | 3.1100 | 1,571,100 |
Feb 06, 2024 | 3.0000 | 3.1100 | 2.9800 | 3.0700 | 3.0700 | 1,204,300 |
Feb 05, 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 1,521,400 |
Feb 02, 2024 | 3.1600 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 1,421,700 |
Feb 01, 2024 | 3.1800 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 1,864,900 |
Jan 31, 2024 | 3.2200 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 3,125,800 |
Jan 30, 2024 | 3.4900 | 3.5400 | 3.3300 | 3.3900 | 3.3900 | 1,817,500 |
Jan 29, 2024 | 3.4000 | 3.5400 | 3.2000 | 3.4700 | 3.4700 | 3,111,200 |
Jan 26, 2024 | 3.2400 | 3.3400 | 3.1500 | 3.3400 | 3.3400 | 3,217,100 |
Jan 25, 2024 | 2.9800 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 2,075,500 |
Jan 24, 2024 | 3.1300 | 3.2000 | 2.9400 | 3.0000 | 3.0000 | 2,464,700 |
Jan 23, 2024 | 3.0200 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 1,312,000 |
Jan 22, 2024 | 3.1300 | 3.2500 | 3.0000 | 3.1300 | 3.1300 | 2,452,900 |
Jan 19, 2024 | 3.1600 | 3.2000 | 2.9700 | 3.1800 | 3.1800 | 3,039,300 |
Jan 18, 2024 | 3.4400 | 3.5000 | 3.1300 | 3.1700 | 3.1700 | 2,983,600 |
Jan 17, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 1,465,400 |
Jan 16, 2024 | 3.5500 | 3.6600 | 3.3700 | 3.5400 | 3.5400 | 2,658,600 |
Jan 12, 2024 | 3.9500 | 4.0100 | 3.6100 | 3.6200 | 3.6200 | 4,040,200 |
Jan 11, 2024 | 4.7700 | 4.7700 | 3.8900 | 4.0600 | 4.0600 | 8,302,500 |
Jan 10, 2024 | 4.1200 | 4.5600 | 4.0100 | 4.4100 | 4.4100 | 4,667,100 |
Jan 09, 2024 | 4.3300 | 4.4500 | 4.1800 | 4.2000 | 4.2000 | 2,876,900 |
Jan 08, 2024 | 4.2200 | 4.5000 | 3.9400 | 4.3900 | 4.3900 | 4,260,400 |
Jan 05, 2024 | 4.3300 | 4.3400 | 4.0900 | 4.1500 | 4.1500 | 2,942,400 |
Jan 04, 2024 | 4.3900 | 4.6000 | 4.2300 | 4.3500 | 4.3500 | 3,252,100 |
Jan 03, 2024 | 4.0600 | 4.4800 | 3.8400 | 4.3000 | 4.3000 | 5,341,400 |
Jan 02, 2024 | 5.0400 | 5.0700 | 4.3800 | 4.3900 | 4.3900 | 5,877,500 |
Dec 29, 2023 | 5.3600 | 5.6600 | 4.4300 | 4.5300 | 4.5300 | 12,993,100 |
Dec 28, 2023 | 5.4600 | 5.6500 | 5.1700 | 5.3400 | 5.3400 | 9,974,300 |
Dec 27, 2023 | 5.6000 | 5.7400 | 5.2600 | 5.7200 | 5.7200 | 10,418,000 |
Dec 26, 2023 | 5.0600 | 5.2500 | 4.8700 | 5.1200 | 5.1200 | 4,953,400 |
Dec 22, 2023 | 4.9700 | 5.4400 | 4.7900 | 5.1100 | 5.1100 | 11,372,500 |
Dec 21, 2023 | 4.4200 | 4.9000 | 4.2800 | 4.9000 | 4.9000 | 7,462,500 |
Dec 20, 2023 | 4.0600 | 4.6600 | 3.9300 | 4.1600 | 4.1600 | 12,372,400 |
Dec 19, 2023 | 3.9900 | 4.3200 | 3.6800 | 3.8300 | 3.8300 | 9,317,800 |
Dec 18, 2023 | 3.6000 | 3.9100 | 3.5800 | 3.8600 | 3.8600 | 3,500,900 |
Dec 15, 2023 | 3.5000 | 3.6900 | 3.4500 | 3.6800 | 3.6800 | 5,112,900 |
Dec 14, 2023 | 3.7500 | 3.8800 | 3.5500 | 3.5900 | 3.5900 | 5,328,700 |
Dec 13, 2023 | 3.4100 | 3.7200 | 3.2900 | 3.7200 | 3.7200 | 3,143,500 |
Dec 12, 2023 | 3.4500 | 3.5100 | 3.3500 | 3.4100 | 3.4100 | 1,828,100 |
Dec 11, 2023 | 3.9500 | 3.9900 | 3.3200 | 3.3400 | 3.3400 | 4,151,100 |
Dec 08, 2023 | 3.9300 | 4.2100 | 3.9300 | 4.2000 | 4.2000 | 2,805,100 |
Dec 07, 2023 | 3.7700 | 4.0400 | 3.7600 | 3.9200 | 3.9200 | 1,636,900 |
Dec 06, 2023 | 4.0700 | 4.1400 | 3.7500 | 3.8500 | 3.8500 | 3,193,700 |
Dec 05, 2023 | 3.8300 | 4.2100 | 3.7500 | 3.9800 | 3.9800 | 5,073,500 |
Dec 04, 2023 | 3.7900 | 3.8800 | 3.5700 | 3.8300 | 3.8300 | 4,599,800 |
Dec 01, 2023 | 3.1200 | 3.5000 | 3.0700 | 3.4700 | 3.4700 | 3,358,000 |
Nov 30, 2023 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 754,700 |
Nov 29, 2023 | 3.1900 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 1,620,600 |
Nov 28, 2023 | 2.9200 | 3.1500 | 2.9100 | 3.1500 | 3.1500 | 2,484,200 |
Nov 27, 2023 | 2.8500 | 3.0100 | 2.8300 | 2.8900 | 2.8900 | 1,024,000 |
Nov 24, 2023 | 2.8600 | 2.9900 | 2.8100 | 2.9400 | 2.9400 | 1,214,500 |
Nov 22, 2023 | 2.8600 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 1,050,500 |
Nov 21, 2023 | 2.9100 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 1,347,700 |
Nov 20, 2023 | 2.9900 | 3.0800 | 2.9200 | 2.9500 | 2.9500 | 1,798,000 |
Nov 17, 2023 | 2.9800 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 630,900 |
Nov 16, 2023 | 3.0400 | 3.0400 | 2.8900 | 2.9200 | 2.9200 | 1,047,200 |
Nov 15, 2023 | 2.9000 | 3.1500 | 2.8300 | 3.1000 | 3.1000 | 1,714,500 |
Nov 14, 2023 | 2.8900 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 851,900 |
Nov 13, 2023 | 3.0500 | 3.0600 | 2.8200 | 2.8500 | 2.8500 | 1,966,200 |
Nov 10, 2023 | 3.2300 | 3.3100 | 3.0400 | 3.1300 | 3.1300 | 1,203,900 |
Nov 09, 2023 | 3.4300 | 3.5700 | 3.1600 | 3.2100 | 3.2100 | 1,911,400 |
Nov 08, 2023 | 3.3200 | 3.3500 | 3.1600 | 3.2200 | 3.2200 | 752,000 |
Nov 07, 2023 | 3.2900 | 3.3800 | 3.1700 | 3.3400 | 3.3400 | 776,700 |
Nov 06, 2023 | 3.3600 | 3.4300 | 3.2500 | 3.3100 | 3.3100 | 777,900 |
Nov 03, 2023 | 3.2600 | 3.4100 | 3.2400 | 3.3400 | 3.3400 | 1,011,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |