Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.5600 | 4.6450 | 4.5100 | 4.5400 | 4.5400 | 3,068,931 |
May 02, 2024 | 4.5900 | 4.6100 | 4.4900 | 4.5100 | 4.5100 | 3,444,100 |
May 01, 2024 | 4.5900 | 4.6600 | 4.5000 | 4.5100 | 4.5100 | 3,466,000 |
Apr 30, 2024 | 4.7100 | 4.7200 | 4.5900 | 4.6000 | 4.6000 | 4,854,700 |
Apr 29, 2024 | 4.7200 | 4.7850 | 4.7100 | 4.7400 | 4.7400 | 5,357,400 |
Apr 26, 2024 | 4.6800 | 4.7900 | 4.6600 | 4.7200 | 4.7200 | 6,066,500 |
Apr 25, 2024 | 4.6000 | 4.7200 | 4.5400 | 4.6800 | 4.6800 | 6,752,900 |
Apr 24, 2024 | 4.5600 | 4.6900 | 4.5550 | 4.6400 | 4.6400 | 10,228,600 |
Apr 23, 2024 | 4.7000 | 4.7200 | 4.4500 | 4.6000 | 4.6000 | 28,460,500 |
Apr 22, 2024 | 4.0500 | 4.9900 | 3.2400 | 4.8000 | 4.8000 | 72,294,500 |
Apr 19, 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 1,814,300 |
Apr 18, 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 1,833,700 |
Apr 17, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 1,752,300 |
Apr 16, 2024 | 1.8400 | 1.8650 | 1.7900 | 1.8000 | 1.8000 | 2,068,600 |
Apr 15, 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 1,923,200 |
Apr 12, 2024 | 2.0100 | 2.0300 | 1.9250 | 1.9300 | 1.9300 | 2,038,800 |
Apr 11, 2024 | 1.9800 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 2,653,700 |
Apr 10, 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 2,680,900 |
Apr 09, 2024 | 2.0900 | 2.1300 | 2.0100 | 2.0100 | 2.0100 | 1,408,000 |
Apr 08, 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 1,462,100 |
Apr 05, 2024 | 2.0300 | 2.0760 | 1.9800 | 2.0400 | 2.0400 | 1,719,900 |
Apr 04, 2024 | 2.0800 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 2,400,700 |
Apr 03, 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 1,611,600 |
Apr 02, 2024 | 2.0900 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 3,067,500 |
Apr 01, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 3,180,200 |
Mar 28, 2024 | 2.0000 | 2.3400 | 1.9900 | 2.2600 | 2.2600 | 9,885,300 |
Mar 27, 2024 | 1.8500 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 2,896,500 |
Mar 26, 2024 | 1.8600 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 2,892,500 |
Mar 25, 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 1,698,000 |
Mar 22, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 2,493,000 |
Mar 21, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8900 | 1.8900 | 2,643,700 |
Mar 20, 2024 | 1.8600 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 3,255,200 |
Mar 19, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 2,031,000 |
Mar 18, 2024 | 1.8000 | 1.8800 | 1.7750 | 1.8300 | 1.8300 | 2,465,100 |
Mar 15, 2024 | 1.8900 | 1.9200 | 1.7400 | 1.7700 | 1.7700 | 10,957,000 |
Mar 14, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 2,610,700 |
Mar 13, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 2,188,400 |
Mar 12, 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 2,470,200 |
Mar 11, 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 1,706,600 |
Mar 08, 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 1,705,300 |
Mar 07, 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 1,434,400 |
Mar 06, 2024 | 1.9500 | 1.9850 | 1.9100 | 1.9400 | 1.9400 | 2,754,100 |
Mar 05, 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 3,938,600 |
Mar 04, 2024 | 2.1300 | 2.1400 | 2.0000 | 2.0100 | 2.0100 | 3,912,700 |
Mar 01, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 2,004,000 |
Feb 29, 2024 | 2.1500 | 2.1980 | 2.0900 | 2.1200 | 2.1200 | 2,612,300 |
Feb 28, 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,696,500 |
Feb 27, 2024 | 2.2000 | 2.2300 | 2.1300 | 2.1600 | 2.1600 | 1,782,600 |
Feb 26, 2024 | 2.1300 | 2.2200 | 2.1000 | 2.1900 | 2.1900 | 3,101,000 |
Feb 23, 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1300 | 2.1300 | 3,840,900 |
Feb 22, 2024 | 2.1900 | 2.2200 | 2.0500 | 2.0650 | 2.0650 | 3,815,400 |
Feb 21, 2024 | 2.2100 | 2.3300 | 2.0500 | 2.1100 | 2.1100 | 9,695,300 |
Feb 20, 2024 | 2.4600 | 2.5400 | 2.3800 | 2.5400 | 2.5400 | 5,066,500 |
Feb 16, 2024 | 2.4500 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | 2,179,800 |
Feb 15, 2024 | 2.4100 | 2.4750 | 2.3800 | 2.4700 | 2.4700 | 1,764,300 |
Feb 14, 2024 | 2.3200 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 1,776,600 |
Feb 13, 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 2,879,600 |
Feb 12, 2024 | 2.4000 | 2.5400 | 2.3800 | 2.4700 | 2.4700 | 2,353,200 |
Feb 09, 2024 | 2.3800 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 1,443,800 |
Feb 08, 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 1,313,500 |
Feb 07, 2024 | 2.3200 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 1,729,400 |
Feb 06, 2024 | 2.2500 | 2.3400 | 2.2200 | 2.3300 | 2.3300 | 1,738,800 |
Feb 05, 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 2,205,200 |
Feb 02, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 2,098,200 |
Feb 01, 2024 | 2.2700 | 2.3200 | 2.2400 | 2.2900 | 2.2900 | 2,483,400 |
Jan 31, 2024 | 2.3500 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 1,779,500 |
Jan 30, 2024 | 2.4600 | 2.4600 | 2.3350 | 2.3500 | 2.3500 | 1,083,000 |
Jan 29, 2024 | 2.3200 | 2.4700 | 2.3050 | 2.4700 | 2.4700 | 1,747,300 |
Jan 26, 2024 | 2.2900 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 1,215,300 |
Jan 25, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 1,685,700 |
Jan 24, 2024 | 2.4100 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | 1,360,500 |
Jan 23, 2024 | 2.4100 | 2.4360 | 2.3600 | 2.3800 | 2.3800 | 1,170,300 |
Jan 22, 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3800 | 2.3800 | 1,467,000 |
Jan 19, 2024 | 2.2400 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 2,547,600 |
Jan 18, 2024 | 2.3000 | 2.3200 | 2.1900 | 2.2400 | 2.2400 | 1,553,000 |
Jan 17, 2024 | 2.2100 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 1,433,600 |
Jan 16, 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2700 | 2.2700 | 1,470,200 |
Jan 12, 2024 | 2.3800 | 2.4250 | 2.3200 | 2.3300 | 2.3300 | 1,179,600 |
Jan 11, 2024 | 2.3900 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 1,405,500 |
Jan 10, 2024 | 2.4000 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 1,560,200 |
Jan 09, 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 1,396,700 |
Jan 08, 2024 | 2.4000 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 994,900 |
Jan 05, 2024 | 2.3800 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 1,398,000 |
Jan 04, 2024 | 2.4300 | 2.4450 | 2.3600 | 2.3800 | 2.3800 | 1,803,700 |
Jan 03, 2024 | 2.5400 | 2.5500 | 2.4200 | 2.4300 | 2.4300 | 2,667,600 |
Jan 02, 2024 | 2.6600 | 2.6800 | 2.5600 | 2.5900 | 2.5900 | 3,020,400 |
Dec 29, 2023 | 2.8000 | 2.8040 | 2.6620 | 2.6900 | 2.6900 | 3,394,100 |
Dec 28, 2023 | 2.8500 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 1,891,000 |
Dec 27, 2023 | 2.9750 | 2.9800 | 2.8500 | 2.8900 | 2.8900 | 2,496,500 |
Dec 26, 2023 | 2.8500 | 2.9890 | 2.8400 | 2.9500 | 2.9500 | 2,821,100 |
Dec 22, 2023 | 2.6500 | 2.8400 | 2.6020 | 2.8200 | 2.8200 | 3,915,300 |
Dec 21, 2023 | 2.5700 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 2,382,500 |
Dec 20, 2023 | 2.5900 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 2,833,600 |
Dec 19, 2023 | 2.5900 | 2.6550 | 2.5300 | 2.6000 | 2.6000 | 2,606,600 |
Dec 18, 2023 | 2.6500 | 2.6540 | 2.5700 | 2.6000 | 2.6000 | 2,036,500 |
Dec 15, 2023 | 2.7400 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 4,679,800 |
Dec 14, 2023 | 2.6100 | 2.8150 | 2.6100 | 2.6700 | 2.6700 | 4,693,200 |
Dec 13, 2023 | 2.4000 | 2.5900 | 2.3700 | 2.5600 | 2.5600 | 2,964,400 |
Dec 12, 2023 | 2.4700 | 2.4900 | 2.3850 | 2.4000 | 2.4000 | 1,653,700 |
Dec 11, 2023 | 2.5100 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 1,755,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |