Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.2900 | 3.5800 | 3.2000 | 3.5100 | 3.5100 | 489,547 |
May 02, 2024 | 3.3000 | 3.3500 | 3.1700 | 3.2200 | 3.2200 | 143,300 |
May 01, 2024 | 3.1900 | 3.3500 | 3.0800 | 3.2600 | 3.2600 | 227,100 |
Apr 30, 2024 | 3.1900 | 3.3100 | 3.1200 | 3.1700 | 3.1700 | 208,900 |
Apr 29, 2024 | 3.0900 | 3.3800 | 3.0600 | 3.2200 | 3.2200 | 244,200 |
Apr 26, 2024 | 3.0900 | 3.3700 | 3.0600 | 3.1500 | 3.1500 | 293,800 |
Apr 25, 2024 | 3.2600 | 3.4400 | 3.0400 | 3.1000 | 3.1000 | 558,500 |
Apr 24, 2024 | 3.1800 | 3.4200 | 3.1100 | 3.2400 | 3.2400 | 867,600 |
Apr 23, 2024 | 2.7000 | 3.5300 | 2.5800 | 3.1500 | 3.1500 | 11,709,500 |
Apr 22, 2024 | 2.3400 | 2.3400 | 2.1800 | 2.2500 | 2.2500 | 313,300 |
Apr 19, 2024 | 2.2900 | 2.4600 | 2.2800 | 2.2900 | 2.2900 | 127,900 |
Apr 18, 2024 | 2.1800 | 2.4700 | 2.1400 | 2.3400 | 2.3400 | 174,600 |
Apr 17, 2024 | 2.2200 | 2.2250 | 2.0800 | 2.1300 | 2.1300 | 197,900 |
Apr 16, 2024 | 2.1900 | 2.2500 | 2.0500 | 2.1900 | 2.1900 | 289,600 |
Apr 15, 2024 | 2.2700 | 2.3200 | 2.1500 | 2.2100 | 2.2100 | 128,000 |
Apr 12, 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2900 | 2.2900 | 76,200 |
Apr 11, 2024 | 2.3100 | 2.3400 | 2.2100 | 2.3300 | 2.3300 | 64,700 |
Apr 10, 2024 | 2.0900 | 2.3200 | 2.0890 | 2.3000 | 2.3000 | 225,000 |
Apr 09, 2024 | 2.2900 | 2.3400 | 2.0900 | 2.1400 | 2.1400 | 520,900 |
Apr 08, 2024 | 2.2100 | 2.3500 | 2.1750 | 2.2800 | 2.2800 | 204,300 |
Apr 05, 2024 | 2.3500 | 2.3500 | 2.1500 | 2.1800 | 2.1800 | 352,900 |
Apr 04, 2024 | 2.4000 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 146,200 |
Apr 03, 2024 | 2.3000 | 2.4800 | 2.2660 | 2.3800 | 2.3800 | 111,200 |
Apr 02, 2024 | 2.3700 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 183,000 |
Apr 01, 2024 | 2.4200 | 2.4700 | 2.3200 | 2.3700 | 2.3700 | 135,200 |
Mar 28, 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 116,200 |
Mar 27, 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 147,400 |
Mar 26, 2024 | 2.5100 | 2.5450 | 2.4500 | 2.4900 | 2.4900 | 166,700 |
Mar 25, 2024 | 2.6300 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 207,200 |
Mar 22, 2024 | 2.6600 | 2.6960 | 2.6000 | 2.6300 | 2.6300 | 98,500 |
Mar 21, 2024 | 2.7500 | 2.8910 | 2.5700 | 2.6000 | 2.6000 | 181,200 |
Mar 20, 2024 | 2.6100 | 2.7200 | 2.5200 | 2.7100 | 2.7100 | 209,000 |
Mar 19, 2024 | 2.7700 | 2.7700 | 2.5500 | 2.5800 | 2.5800 | 269,600 |
Mar 18, 2024 | 2.9500 | 3.0560 | 2.7200 | 2.7300 | 2.7300 | 399,800 |
Mar 15, 2024 | 3.5000 | 3.5350 | 2.7800 | 3.0700 | 3.0700 | 1,373,600 |
Mar 14, 2024 | 3.6000 | 3.6700 | 3.4600 | 3.5200 | 3.5200 | 221,300 |
Mar 13, 2024 | 3.7000 | 3.8300 | 3.2650 | 3.6500 | 3.6500 | 411,000 |
Mar 12, 2024 | 3.7400 | 4.0660 | 3.7400 | 4.0200 | 4.0200 | 313,000 |
Mar 11, 2024 | 3.7000 | 3.8680 | 3.5500 | 3.7300 | 3.7300 | 194,200 |
Mar 08, 2024 | 3.6600 | 3.8300 | 3.5700 | 3.6200 | 3.6200 | 80,200 |
Mar 07, 2024 | 3.7900 | 3.8640 | 3.5600 | 3.6100 | 3.6100 | 100,600 |
Mar 06, 2024 | 3.6100 | 3.7800 | 3.5550 | 3.7600 | 3.7600 | 105,700 |
Mar 05, 2024 | 3.7300 | 3.8350 | 3.6100 | 3.6100 | 3.6100 | 82,000 |
Mar 04, 2024 | 3.9300 | 3.9720 | 3.7300 | 3.7400 | 3.7400 | 97,300 |
Mar 01, 2024 | 3.8700 | 3.9800 | 3.7700 | 3.9500 | 3.9500 | 114,100 |
Feb 29, 2024 | 3.7100 | 3.9100 | 3.7100 | 3.8700 | 3.8700 | 108,000 |
Feb 28, 2024 | 3.9300 | 4.0200 | 3.7500 | 3.7500 | 3.7500 | 117,200 |
Feb 27, 2024 | 3.9300 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 107,700 |
Feb 26, 2024 | 3.8700 | 4.0600 | 3.7300 | 3.8600 | 3.8600 | 140,900 |
Feb 23, 2024 | 3.7300 | 3.8900 | 3.6500 | 3.8800 | 3.8800 | 120,200 |
Feb 22, 2024 | 3.7800 | 3.8000 | 3.6750 | 3.7500 | 3.7500 | 53,600 |
Feb 21, 2024 | 3.7400 | 3.8150 | 3.6600 | 3.7000 | 3.7000 | 82,900 |
Feb 20, 2024 | 3.7300 | 3.8800 | 3.7000 | 3.7400 | 3.7400 | 98,600 |
Feb 16, 2024 | 3.8200 | 3.8700 | 3.4500 | 3.7900 | 3.7900 | 120,900 |
Feb 15, 2024 | 3.7000 | 3.9600 | 3.7000 | 3.8600 | 3.8600 | 178,600 |
Feb 14, 2024 | 3.4400 | 3.8200 | 3.4400 | 3.7600 | 3.7600 | 250,800 |
Feb 13, 2024 | 3.3900 | 3.4400 | 3.3300 | 3.3800 | 3.3800 | 168,200 |
Feb 12, 2024 | 3.2800 | 3.5650 | 3.2800 | 3.5300 | 3.5300 | 154,900 |
Feb 09, 2024 | 3.3100 | 3.3400 | 3.2400 | 3.2700 | 3.2700 | 81,000 |
Feb 08, 2024 | 3.3400 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 188,200 |
Feb 07, 2024 | 3.5200 | 3.5200 | 3.3200 | 3.3400 | 3.3400 | 210,000 |
Feb 06, 2024 | 3.4400 | 3.5450 | 3.3800 | 3.5200 | 3.5200 | 136,400 |
Feb 05, 2024 | 3.5100 | 3.6400 | 3.2900 | 3.3600 | 3.3600 | 211,500 |
Feb 02, 2024 | 3.6400 | 3.6950 | 3.5750 | 3.5900 | 3.5900 | 129,100 |
Feb 01, 2024 | 3.6900 | 3.8700 | 3.5110 | 3.6900 | 3.6900 | 233,300 |
Jan 31, 2024 | 3.9300 | 3.9850 | 3.6250 | 3.6800 | 3.6800 | 160,200 |
Jan 30, 2024 | 4.1200 | 4.1200 | 3.9200 | 3.9700 | 3.9700 | 117,500 |
Jan 29, 2024 | 3.9900 | 4.1400 | 3.9900 | 4.1200 | 4.1200 | 84,800 |
Jan 26, 2024 | 3.9800 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 105,300 |
Jan 25, 2024 | 4.1400 | 4.1800 | 3.9500 | 3.9700 | 3.9700 | 114,300 |
Jan 24, 2024 | 4.2400 | 4.3500 | 4.0550 | 4.0900 | 4.0900 | 164,200 |
Jan 23, 2024 | 4.0800 | 4.2350 | 4.0400 | 4.1900 | 4.1900 | 191,900 |
Jan 22, 2024 | 3.8900 | 4.1800 | 3.8900 | 4.0500 | 4.0500 | 378,300 |
Jan 19, 2024 | 3.5500 | 3.9200 | 3.4400 | 3.8800 | 3.8800 | 440,500 |
Jan 18, 2024 | 3.8200 | 3.8200 | 3.4200 | 3.5550 | 3.5550 | 827,000 |
Jan 17, 2024 | 4.1800 | 4.1800 | 3.7000 | 3.7600 | 3.7600 | 465,800 |
Jan 16, 2024 | 4.2700 | 4.2800 | 4.0400 | 4.1000 | 4.1000 | 455,900 |
Jan 12, 2024 | 4.4100 | 4.5450 | 4.2230 | 4.2700 | 4.2700 | 320,800 |
Jan 11, 2024 | 4.3100 | 4.3900 | 4.2120 | 4.3600 | 4.3600 | 287,600 |
Jan 10, 2024 | 4.0300 | 4.3700 | 4.0300 | 4.3500 | 4.3500 | 239,200 |
Jan 09, 2024 | 4.1500 | 4.2200 | 4.0900 | 4.1600 | 4.1600 | 283,800 |
Jan 08, 2024 | 3.9700 | 4.2100 | 3.9200 | 4.1800 | 4.1800 | 233,100 |
Jan 05, 2024 | 3.8500 | 4.0000 | 3.8100 | 3.9600 | 3.9600 | 162,000 |
Jan 04, 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 148,500 |
Jan 03, 2024 | 3.8000 | 3.9700 | 3.7400 | 3.7800 | 3.7800 | 263,900 |
Jan 02, 2024 | 3.8800 | 3.8800 | 3.5800 | 3.8600 | 3.8600 | 534,500 |
Dec 29, 2023 | 3.7800 | 3.9450 | 3.7000 | 3.9100 | 3.9100 | 657,200 |
Dec 28, 2023 | 3.7600 | 3.8700 | 3.6500 | 3.8500 | 3.8500 | 349,200 |
Dec 27, 2023 | 3.6500 | 3.7600 | 3.6120 | 3.7000 | 3.7000 | 263,400 |
Dec 26, 2023 | 3.6300 | 3.6650 | 3.5720 | 3.6500 | 3.6500 | 219,000 |
Dec 22, 2023 | 3.5400 | 3.6500 | 3.4400 | 3.6300 | 3.6300 | 273,500 |
Dec 21, 2023 | 3.4000 | 3.6200 | 3.4000 | 3.5400 | 3.5400 | 563,400 |
Dec 20, 2023 | 3.2500 | 3.8900 | 3.2450 | 3.3900 | 3.3900 | 811,500 |
Dec 19, 2023 | 3.1500 | 3.3400 | 3.1300 | 3.2400 | 3.2400 | 588,700 |
Dec 18, 2023 | 3.0900 | 3.2900 | 2.9800 | 3.1900 | 3.1900 | 432,900 |
Dec 15, 2023 | 3.1900 | 3.3100 | 3.0800 | 3.0900 | 3.0900 | 534,300 |
Dec 14, 2023 | 3.0900 | 3.4100 | 3.0350 | 3.2500 | 3.2500 | 702,900 |
Dec 13, 2023 | 2.9100 | 3.0100 | 2.7800 | 2.9800 | 2.9800 | 585,000 |
Dec 12, 2023 | 2.9000 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 219,200 |
Dec 11, 2023 | 2.9900 | 3.0300 | 2.9000 | 2.9300 | 2.9300 | 387,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |