Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3.3100 | 3.3300 | 3.2700 | 3.3050 | 3.3050 | 48,081 |
May 20, 2024 | 3.3400 | 3.5300 | 3.2700 | 3.3000 | 3.3000 | 361,200 |
May 17, 2024 | 3.3000 | 3.5700 | 3.2800 | 3.4500 | 3.4500 | 374,900 |
May 16, 2024 | 3.1300 | 3.4100 | 3.0000 | 3.3100 | 3.3100 | 1,210,000 |
May 15, 2024 | 4.1500 | 4.3400 | 4.0800 | 4.1700 | 4.1700 | 453,300 |
May 14, 2024 | 3.8000 | 4.2100 | 3.7900 | 4.2000 | 4.2000 | 512,300 |
May 13, 2024 | 3.5400 | 3.7500 | 3.5000 | 3.7500 | 3.7500 | 138,300 |
May 10, 2024 | 3.5900 | 3.6000 | 3.3700 | 3.5100 | 3.5100 | 198,200 |
May 09, 2024 | 3.5200 | 3.6200 | 3.3200 | 3.5600 | 3.5600 | 146,500 |
May 08, 2024 | 3.6000 | 3.7000 | 3.5100 | 3.5300 | 3.5300 | 166,400 |
May 07, 2024 | 3.7000 | 3.7400 | 3.6300 | 3.6400 | 3.6400 | 148,200 |
May 06, 2024 | 3.7500 | 3.9200 | 3.6400 | 3.6700 | 3.6700 | 178,100 |
May 03, 2024 | 3.7600 | 3.8400 | 3.6100 | 3.7300 | 3.7300 | 158,800 |
May 02, 2024 | 3.4300 | 3.7300 | 3.3800 | 3.7200 | 3.7200 | 281,500 |
May 01, 2024 | 3.1600 | 3.4800 | 3.1600 | 3.4000 | 3.4000 | 250,800 |
Apr 30, 2024 | 3.1000 | 3.1900 | 3.0700 | 3.1500 | 3.1500 | 172,100 |
Apr 29, 2024 | 3.1800 | 3.3100 | 3.1100 | 3.1300 | 3.1300 | 197,400 |
Apr 26, 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 172,900 |
Apr 25, 2024 | 3.0100 | 3.1000 | 2.9700 | 3.0600 | 3.0600 | 265,800 |
Apr 24, 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0400 | 3.0400 | 245,200 |
Apr 23, 2024 | 3.1100 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 210,600 |
Apr 22, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 291,600 |
Apr 19, 2024 | 3.1700 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 385,900 |
Apr 18, 2024 | 3.3200 | 3.4100 | 3.2000 | 3.2100 | 3.2100 | 429,200 |
Apr 17, 2024 | 3.4800 | 3.5700 | 3.3200 | 3.3400 | 3.3400 | 269,400 |
Apr 16, 2024 | 3.3900 | 3.4800 | 3.2800 | 3.4300 | 3.4300 | 237,200 |
Apr 15, 2024 | 3.7100 | 3.8200 | 3.3600 | 3.3800 | 3.3800 | 432,500 |
Apr 12, 2024 | 3.9300 | 4.1000 | 3.7200 | 3.7600 | 3.7600 | 304,700 |
Apr 11, 2024 | 3.6900 | 3.9700 | 3.6200 | 3.9400 | 3.9400 | 531,000 |
Apr 10, 2024 | 3.3700 | 3.6600 | 3.3100 | 3.6400 | 3.6400 | 475,400 |
Apr 09, 2024 | 3.4600 | 3.5900 | 3.3800 | 3.4300 | 3.4300 | 328,000 |
Apr 08, 2024 | 3.5200 | 3.6700 | 3.3900 | 3.4200 | 3.4200 | 502,700 |
Apr 05, 2024 | 3.1200 | 3.4700 | 3.1100 | 3.4300 | 3.4300 | 440,800 |
Apr 04, 2024 | 3.1100 | 3.3500 | 3.1000 | 3.1200 | 3.1200 | 491,200 |
Apr 03, 2024 | 3.0000 | 3.2100 | 3.0000 | 3.1500 | 3.1500 | 332,800 |
Apr 02, 2024 | 2.9200 | 3.1000 | 2.6100 | 3.0500 | 3.0500 | 1,106,900 |
Apr 01, 2024 | 3.4100 | 3.4100 | 3.0800 | 3.1900 | 3.1900 | 553,300 |
Mar 28, 2024 | 3.4900 | 3.5100 | 3.3600 | 3.4500 | 3.4500 | 332,900 |
Mar 27, 2024 | 3.5600 | 3.5600 | 3.3600 | 3.4200 | 3.4200 | 238,000 |
Mar 26, 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 192,600 |
Mar 25, 2024 | 3.4100 | 3.5200 | 3.3400 | 3.4400 | 3.4400 | 281,200 |
Mar 22, 2024 | 3.6000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 397,000 |
Mar 21, 2024 | 3.7700 | 3.9400 | 3.6600 | 3.6700 | 3.6700 | 320,300 |
Mar 20, 2024 | 3.6200 | 3.8100 | 3.5200 | 3.7700 | 3.7700 | 271,200 |
Mar 19, 2024 | 3.4900 | 3.7000 | 3.4900 | 3.5900 | 3.5900 | 300,300 |
Mar 18, 2024 | 3.6100 | 3.6700 | 3.3600 | 3.5200 | 3.5200 | 601,200 |
Mar 15, 2024 | 3.6500 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 557,100 |
Mar 14, 2024 | 4.0300 | 4.0600 | 3.6600 | 3.6800 | 3.6800 | 1,100,200 |
Mar 13, 2024 | 4.1000 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 362,000 |
Mar 12, 2024 | 4.1500 | 4.2100 | 4.0100 | 4.0300 | 4.0300 | 314,200 |
Mar 11, 2024 | 4.3200 | 4.4300 | 4.1800 | 4.2000 | 4.2000 | 326,600 |
Mar 08, 2024 | 4.5800 | 4.7000 | 4.3200 | 4.3800 | 4.3800 | 442,900 |
Mar 07, 2024 | 4.4200 | 4.6000 | 4.3600 | 4.5200 | 4.5200 | 292,600 |
Mar 06, 2024 | 4.2600 | 4.6000 | 4.1600 | 4.4100 | 4.4100 | 565,600 |
Mar 05, 2024 | 4.4400 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 326,800 |
Mar 04, 2024 | 4.8500 | 4.8500 | 4.2300 | 4.4400 | 4.4400 | 597,500 |
Mar 01, 2024 | 4.5400 | 4.8500 | 4.4800 | 4.7800 | 4.7800 | 436,900 |
Feb 29, 2024 | 4.4900 | 4.6800 | 4.4000 | 4.5000 | 4.5000 | 324,800 |
Feb 28, 2024 | 4.4100 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 429,300 |
Feb 27, 2024 | 4.6900 | 4.7400 | 4.3800 | 4.5000 | 4.5000 | 443,800 |
Feb 26, 2024 | 4.1400 | 4.6000 | 4.1400 | 4.5500 | 4.5500 | 530,500 |
Feb 23, 2024 | 4.2200 | 4.2500 | 4.0300 | 4.1200 | 4.1200 | 423,700 |
Feb 22, 2024 | 4.2700 | 4.4200 | 4.1500 | 4.1600 | 4.1600 | 454,000 |
Feb 21, 2024 | 4.6000 | 4.6100 | 4.1700 | 4.2400 | 4.2400 | 754,000 |
Feb 20, 2024 | 4.8100 | 4.9100 | 4.6000 | 4.6600 | 4.6600 | 624,100 |
Feb 16, 2024 | 4.9500 | 5.1400 | 4.8300 | 4.8900 | 4.8900 | 896,300 |
Feb 15, 2024 | 4.6000 | 5.0200 | 4.4200 | 4.8900 | 4.8900 | 1,488,800 |
Feb 14, 2024 | 3.7400 | 4.5800 | 3.7100 | 4.5800 | 4.5800 | 1,591,600 |
Feb 13, 2024 | 3.7100 | 3.7700 | 3.5500 | 3.6300 | 3.6300 | 655,400 |
Feb 12, 2024 | 3.8200 | 3.9600 | 3.7600 | 3.9200 | 3.9200 | 516,600 |
Feb 09, 2024 | 3.2900 | 3.9200 | 3.2800 | 3.8200 | 3.8200 | 944,300 |
Feb 08, 2024 | 3.2300 | 3.3700 | 3.1800 | 3.3100 | 3.3100 | 212,200 |
Feb 07, 2024 | 3.3200 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 217,700 |
Feb 06, 2024 | 3.2200 | 3.3600 | 3.0800 | 3.3500 | 3.3500 | 353,500 |
Feb 05, 2024 | 3.3500 | 3.4200 | 3.2700 | 3.2800 | 3.2800 | 397,400 |
Feb 02, 2024 | 3.4000 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 364,000 |
Feb 01, 2024 | 3.5500 | 3.5700 | 3.2600 | 3.4000 | 3.4000 | 1,432,000 |
Jan 31, 2024 | 3.2600 | 3.4800 | 3.1900 | 3.2400 | 3.2400 | 483,900 |
Jan 30, 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2800 | 3.2800 | 630,400 |
Jan 29, 2024 | 3.3300 | 3.4100 | 3.2100 | 3.3500 | 3.3500 | 489,200 |
Jan 26, 2024 | 3.3600 | 3.4400 | 3.2100 | 3.2900 | 3.2900 | 374,800 |
Jan 25, 2024 | 3.5100 | 3.5700 | 3.2900 | 3.3500 | 3.3500 | 661,800 |
Jan 24, 2024 | 3.4600 | 3.7900 | 3.4400 | 3.4600 | 3.4600 | 725,700 |
Jan 23, 2024 | 3.6200 | 3.6200 | 3.0200 | 3.4100 | 3.4100 | 1,002,000 |
Jan 22, 2024 | 3.9100 | 4.0000 | 3.5600 | 3.5900 | 3.5900 | 819,900 |
Jan 19, 2024 | 3.8900 | 3.9300 | 3.7300 | 3.8900 | 3.8900 | 745,500 |
Jan 18, 2024 | 3.8700 | 4.0800 | 3.6700 | 3.8700 | 3.8700 | 992,900 |
Jan 17, 2024 | 3.3900 | 3.9000 | 3.3300 | 3.8800 | 3.8800 | 983,600 |
Jan 16, 2024 | 3.4500 | 3.6400 | 3.3700 | 3.4800 | 3.4800 | 414,500 |
Jan 12, 2024 | 3.7400 | 3.9700 | 3.4600 | 3.5300 | 3.5300 | 594,300 |
Jan 11, 2024 | 3.7100 | 3.8500 | 3.5300 | 3.6900 | 3.6900 | 548,600 |
Jan 10, 2024 | 3.9400 | 3.9800 | 3.6900 | 3.7400 | 3.7400 | 849,000 |
Jan 09, 2024 | 3.5500 | 4.0300 | 3.4700 | 3.9500 | 3.9500 | 973,700 |
Jan 08, 2024 | 3.0500 | 3.5700 | 3.0200 | 3.5700 | 3.5700 | 654,100 |
Jan 05, 2024 | 2.9600 | 3.1100 | 2.9100 | 3.0600 | 3.0600 | 399,200 |
Jan 04, 2024 | 2.9500 | 3.0400 | 2.7600 | 3.0300 | 3.0300 | 534,300 |
Jan 03, 2024 | 3.2900 | 3.2900 | 2.8500 | 2.8800 | 2.8800 | 1,062,200 |
Jan 02, 2024 | 3.2200 | 3.5200 | 3.1300 | 3.2900 | 3.2900 | 938,800 |
Dec 29, 2023 | 3.4900 | 3.5700 | 3.1300 | 3.2700 | 3.2700 | 953,700 |
Dec 28, 2023 | 3.3300 | 3.6000 | 3.3300 | 3.5200 | 3.5200 | 629,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |