Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.6900 | 3.7000 | 3.5700 | 3.5900 | 3.5900 | 4,798,545 |
May 02, 2024 | 3.5900 | 3.7200 | 3.5800 | 3.6600 | 3.6600 | 5,991,900 |
May 01, 2024 | 3.6000 | 3.7300 | 3.5400 | 3.6200 | 3.6200 | 7,622,500 |
Apr 30, 2024 | 3.6400 | 3.7400 | 3.5500 | 3.5600 | 3.5600 | 6,639,100 |
Apr 29, 2024 | 3.7800 | 3.8600 | 3.7100 | 3.8000 | 3.8000 | 6,538,300 |
Apr 26, 2024 | 3.7500 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 4,564,100 |
Apr 25, 2024 | 3.6000 | 3.8000 | 3.5900 | 3.7100 | 3.7100 | 10,673,400 |
Apr 24, 2024 | 3.6700 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 6,971,000 |
Apr 23, 2024 | 3.4800 | 3.7800 | 3.4600 | 3.7100 | 3.7100 | 14,980,500 |
Apr 22, 2024 | 3.5400 | 3.6400 | 3.4400 | 3.4900 | 3.4900 | 12,429,400 |
Apr 19, 2024 | 3.6400 | 3.7500 | 3.6200 | 3.6600 | 3.6600 | 7,980,500 |
Apr 18, 2024 | 3.7500 | 3.7800 | 3.6100 | 3.6400 | 3.6400 | 9,809,000 |
Apr 17, 2024 | 3.6000 | 3.7300 | 3.5800 | 3.6600 | 3.6600 | 14,345,000 |
Apr 16, 2024 | 3.5000 | 3.6100 | 3.4800 | 3.5400 | 3.5400 | 13,009,500 |
Apr 15, 2024 | 3.6500 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 17,176,400 |
Apr 12, 2024 | 3.8300 | 3.9200 | 3.5800 | 3.6100 | 3.6100 | 24,671,200 |
Apr 11, 2024 | 3.6700 | 3.8400 | 3.6500 | 3.7600 | 3.7600 | 14,698,900 |
Apr 10, 2024 | 3.5400 | 3.6600 | 3.5000 | 3.6200 | 3.6200 | 11,369,800 |
Apr 09, 2024 | 3.6300 | 3.7700 | 3.5900 | 3.6600 | 3.6600 | 11,392,400 |
Apr 08, 2024 | 3.7700 | 3.8100 | 3.5600 | 3.6000 | 3.6000 | 12,425,100 |
Apr 05, 2024 | 3.5800 | 3.8000 | 3.5300 | 3.7200 | 3.7200 | 16,008,600 |
Apr 04, 2024 | 3.5900 | 3.7000 | 3.5700 | 3.6000 | 3.6000 | 8,750,400 |
Apr 03, 2024 | 3.6100 | 3.7100 | 3.5900 | 3.6500 | 3.6500 | 9,230,400 |
Apr 02, 2024 | 3.6600 | 3.7100 | 3.5500 | 3.6200 | 3.6200 | 16,916,800 |
Apr 01, 2024 | 3.5200 | 3.6600 | 3.4700 | 3.6500 | 3.6500 | 12,759,600 |
Mar 28, 2024 | 3.2400 | 3.3900 | 3.2100 | 3.3300 | 3.3300 | 9,676,600 |
Mar 27, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,647,800 |
Mar 26, 2024 | 3.1200 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 5,445,900 |
Mar 25, 2024 | 3.0100 | 3.1300 | 3.0100 | 3.0900 | 3.0900 | 5,303,800 |
Mar 22, 2024 | 2.9800 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 6,294,100 |
Mar 21, 2024 | 3.1200 | 3.1900 | 2.9900 | 3.0100 | 3.0100 | 7,473,800 |
Mar 20, 2024 | 2.9200 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 7,301,200 |
Mar 19, 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 5,826,500 |
Mar 18, 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 7,379,400 |
Mar 15, 2024 | 3.0800 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 9,637,000 |
Mar 14, 2024 | 3.0300 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 5,662,600 |
Mar 13, 2024 | 3.1300 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 7,260,600 |
Mar 12, 2024 | 3.1100 | 3.1400 | 3.0200 | 3.0900 | 3.0900 | 10,187,200 |
Mar 11, 2024 | 3.1200 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 12,962,800 |
Mar 08, 2024 | 3.1400 | 3.2000 | 3.0500 | 3.1400 | 3.1400 | 11,308,300 |
Mar 07, 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0800 | 3.0800 | 8,099,300 |
Mar 06, 2024 | 2.9000 | 3.0700 | 2.8500 | 3.0000 | 3.0000 | 12,071,600 |
Mar 05, 2024 | 2.8800 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 12,903,300 |
Mar 04, 2024 | 2.8000 | 2.8700 | 2.7500 | 2.8400 | 2.8400 | 9,837,400 |
Mar 01, 2024 | 2.6300 | 2.7500 | 2.5700 | 2.7400 | 2.7400 | 10,995,000 |
Feb 29, 2024 | 2.6600 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 5,176,500 |
Feb 28, 2024 | 2.7100 | 2.7100 | 2.5300 | 2.5700 | 2.5700 | 7,459,000 |
Feb 27, 2024 | 2.7300 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 8,119,100 |
Feb 26, 2024 | 2.5900 | 2.7200 | 2.5600 | 2.7100 | 2.7100 | 5,790,800 |
Feb 23, 2024 | 2.5800 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 7,658,300 |
Feb 22, 2024 | 2.5500 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 7,539,100 |
Feb 21, 2024 | 2.5500 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 6,291,700 |
Feb 20, 2024 | 2.6000 | 2.6700 | 2.5100 | 2.5700 | 2.5700 | 7,270,900 |
Feb 16, 2024 | 2.4900 | 2.6500 | 2.3800 | 2.5700 | 2.5700 | 12,662,600 |
Feb 15, 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 8,651,400 |
Feb 14, 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 7,405,700 |
Feb 13, 2024 | 2.4600 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 10,109,000 |
Feb 12, 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 5,146,500 |
Feb 09, 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4500 | 2.4500 | 6,446,800 |
Feb 08, 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 7,177,800 |
Feb 07, 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 5,659,800 |
Feb 06, 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 6,254,500 |
Feb 05, 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 7,080,900 |
Feb 02, 2024 | 2.4800 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 8,349,700 |
Feb 01, 2024 | 2.4200 | 2.5800 | 2.4200 | 2.5800 | 2.5800 | 8,376,400 |
Jan 31, 2024 | 2.4400 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 10,152,800 |
Jan 30, 2024 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 7,603,400 |
Jan 29, 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4600 | 2.4600 | 6,276,900 |
Jan 26, 2024 | 2.5300 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 5,719,800 |
Jan 25, 2024 | 2.5500 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 7,511,600 |
Jan 24, 2024 | 2.6700 | 2.6700 | 2.4700 | 2.5000 | 2.5000 | 8,095,400 |
Jan 23, 2024 | 2.3500 | 2.6600 | 2.3400 | 2.6400 | 2.6400 | 12,247,500 |
Jan 22, 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 5,402,700 |
Jan 19, 2024 | 2.3600 | 2.3700 | 2.2300 | 2.3200 | 2.3200 | 9,422,800 |
Jan 18, 2024 | 2.5000 | 2.5200 | 2.3200 | 2.3400 | 2.3400 | 13,030,000 |
Jan 17, 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4700 | 2.4700 | 8,729,200 |
Jan 16, 2024 | 2.5400 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 6,562,000 |
Jan 12, 2024 | 2.4500 | 2.7000 | 2.4500 | 2.6100 | 2.6100 | 11,142,700 |
Jan 11, 2024 | 2.4000 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | 9,609,000 |
Jan 10, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 4,858,200 |
Jan 09, 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 5,948,700 |
Jan 08, 2024 | 2.3300 | 2.4100 | 2.3100 | 2.3700 | 2.3700 | 3,548,200 |
Jan 05, 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 5,139,300 |
Jan 04, 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 4,706,800 |
Jan 03, 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 6,940,000 |
Jan 02, 2024 | 2.5100 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 6,766,000 |
Dec 29, 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 4,611,300 |
Dec 28, 2023 | 2.6000 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 7,997,500 |
Dec 27, 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 4,959,100 |
Dec 26, 2023 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 2,677,300 |
Dec 22, 2023 | 2.7100 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 8,823,800 |
Dec 21, 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 8,261,500 |
Dec 20, 2023 | 2.6700 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 8,883,900 |
Dec 19, 2023 | 2.5800 | 2.7000 | 2.5500 | 2.6800 | 2.6800 | 11,666,800 |
Dec 18, 2023 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 5,397,000 |
Dec 15, 2023 | 2.4600 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 8,196,600 |
Dec 14, 2023 | 2.4500 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 9,405,400 |
Dec 13, 2023 | 2.1300 | 2.3800 | 2.1100 | 2.3800 | 2.3800 | 6,418,800 |
Dec 12, 2023 | 2.2200 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 5,364,700 |
Dec 11, 2023 | 2.2100 | 2.2300 | 2.1500 | 2.2100 | 2.2100 | 6,643,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |