Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.3900 | 3.5700 | 3.3800 | 3.4180 | 3.4180 | 19,688 |
May 02, 2024 | 3.3190 | 3.3450 | 3.2920 | 3.3200 | 3.3200 | 1,900 |
May 01, 2024 | 3.3900 | 3.3900 | 3.2850 | 3.2850 | 3.2850 | 1,400 |
Apr 30, 2024 | 3.3100 | 3.4600 | 3.2800 | 3.3400 | 3.3400 | 13,200 |
Apr 29, 2024 | 3.5900 | 3.5900 | 3.2700 | 3.2700 | 3.2700 | 4,800 |
Apr 26, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 2,900 |
Apr 25, 2024 | 3.4260 | 3.6500 | 3.4260 | 3.6300 | 3.6300 | 5,900 |
Apr 24, 2024 | 3.4200 | 3.7430 | 3.4200 | 3.4300 | 3.4300 | 8,200 |
Apr 23, 2024 | 3.4900 | 3.4900 | 3.3600 | 3.3600 | 3.3600 | 2,000 |
Apr 22, 2024 | 3.3950 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 8,700 |
Apr 19, 2024 | 3.3500 | 3.4050 | 3.2000 | 3.3000 | 3.3000 | 3,700 |
Apr 18, 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 2,700 |
Apr 17, 2024 | 3.5200 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 1,500 |
Apr 16, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 1,500 |
Apr 15, 2024 | 3.7500 | 3.7500 | 3.5300 | 3.5600 | 3.5600 | 4,200 |
Apr 12, 2024 | 3.9500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 8,800 |
Apr 11, 2024 | 3.8800 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 11,500 |
Apr 10, 2024 | 3.9900 | 4.0940 | 3.8400 | 3.9100 | 3.9100 | 21,000 |
Apr 09, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0500 | 4.0500 | 2,600 |
Apr 08, 2024 | 4.1400 | 4.1400 | 3.7500 | 3.7500 | 3.7500 | 18,200 |
Apr 05, 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 4,900 |
Apr 04, 2024 | 4.0900 | 4.0900 | 3.8750 | 3.9000 | 3.9000 | 9,000 |
Apr 03, 2024 | 4.0900 | 4.2900 | 3.9500 | 3.9500 | 3.9500 | 20,200 |
Apr 02, 2024 | 4.0300 | 4.1200 | 3.7500 | 3.9500 | 3.9500 | 23,800 |
Apr 01, 2024 | 4.4000 | 4.4000 | 4.0100 | 4.1400 | 4.1400 | 35,000 |
Mar 28, 2024 | 4.3800 | 4.3800 | 3.8400 | 4.1100 | 4.1100 | 10,900 |
Mar 27, 2024 | 3.8950 | 3.9200 | 3.8400 | 3.9100 | 3.9100 | 5,100 |
Mar 26, 2024 | 3.9550 | 3.9550 | 3.7100 | 3.7100 | 3.7100 | 9,000 |
Mar 25, 2024 | 3.7800 | 3.8700 | 3.4940 | 3.7000 | 3.7000 | 27,700 |
Mar 22, 2024 | 3.5300 | 3.8000 | 3.5300 | 3.7800 | 3.7800 | 44,000 |
Mar 21, 2024 | 3.4200 | 3.8890 | 3.4000 | 3.4800 | 3.4800 | 46,900 |
Mar 20, 2024 | 3.2000 | 3.5800 | 3.2000 | 3.4600 | 3.4600 | 17,000 |
Mar 19, 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3900 | 3.3900 | 4,800 |
Mar 18, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 6,400 |
Mar 15, 2024 | 3.4500 | 3.4700 | 3.2000 | 3.4500 | 3.4500 | 74,300 |
Mar 14, 2024 | 3.4000 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
Mar 13, 2024 | 3.4000 | 3.4000 | 3.1900 | 3.3500 | 3.3500 | 14,500 |
Mar 12, 2024 | 3.3800 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 6,600 |
Mar 11, 2024 | 3.4200 | 3.4700 | 3.3300 | 3.3900 | 3.3900 | 20,800 |
Mar 08, 2024 | 3.4900 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 3,700 |
Mar 07, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.3500 | 3.3500 | 2,000 |
Mar 06, 2024 | 3.3410 | 3.4060 | 3.1870 | 3.2100 | 3.2100 | 17,800 |
Mar 05, 2024 | 3.4400 | 3.4700 | 2.9800 | 3.4700 | 3.4700 | 30,600 |
Mar 04, 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4100 | 3.4100 | 18,200 |
Mar 01, 2024 | 3.5500 | 3.7300 | 3.2900 | 3.5200 | 3.5200 | 4,500 |
Feb 29, 2024 | 3.3600 | 3.6500 | 3.3400 | 3.6500 | 3.6500 | 56,100 |
Feb 28, 2024 | 3.5800 | 3.6820 | 3.5800 | 3.6100 | 3.6100 | 12,400 |
Feb 27, 2024 | 3.4900 | 3.7040 | 3.4900 | 3.5300 | 3.5300 | 19,000 |
Feb 26, 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2700 | 3.2700 | 28,200 |
Feb 23, 2024 | 3.2100 | 3.9950 | 3.2100 | 3.4300 | 3.4300 | 84,400 |
Feb 22, 2024 | 3.4200 | 3.4200 | 3.0000 | 3.2300 | 3.2300 | 22,000 |
Feb 21, 2024 | 3.1500 | 3.6600 | 2.9700 | 3.3150 | 3.3150 | 131,200 |
Feb 20, 2024 | 3.1300 | 3.1400 | 2.9600 | 3.0300 | 3.0300 | 33,300 |
Feb 16, 2024 | 2.8800 | 3.1000 | 2.8800 | 2.9600 | 2.9600 | 19,600 |
Feb 15, 2024 | 2.9030 | 3.0000 | 2.8600 | 2.8800 | 2.8800 | 13,200 |
Feb 14, 2024 | 2.9400 | 3.0800 | 2.8300 | 2.9150 | 2.9150 | 8,900 |
Feb 13, 2024 | 2.8500 | 3.0700 | 2.8500 | 2.9400 | 2.9400 | 3,900 |
Feb 12, 2024 | 2.8900 | 3.0900 | 2.8900 | 3.0200 | 3.0200 | 9,700 |
Feb 09, 2024 | 2.9100 | 2.9500 | 2.8000 | 2.8800 | 2.8800 | 14,700 |
Feb 08, 2024 | 2.9500 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 11,900 |
Feb 07, 2024 | 3.0000 | 3.0000 | 2.8100 | 2.9500 | 2.9500 | 19,900 |
Feb 06, 2024 | 3.0700 | 3.1200 | 2.9700 | 3.0100 | 3.0100 | 61,400 |
Feb 05, 2024 | 3.0000 | 3.4000 | 2.9100 | 3.1300 | 3.1300 | 71,400 |
Feb 02, 2024 | 3.0900 | 3.1000 | 2.7900 | 2.8000 | 2.8000 | 77,500 |
Feb 01, 2024 | 2.6900 | 2.8740 | 2.6100 | 2.7600 | 2.7600 | 25,700 |
Jan 31, 2024 | 2.6100 | 2.8800 | 2.5700 | 2.7100 | 2.7100 | 30,800 |
Jan 30, 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 12,800 |
Jan 29, 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 8,100 |
Jan 26, 2024 | 2.6300 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 22,600 |
Jan 25, 2024 | 2.6600 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 6,700 |
Jan 24, 2024 | 2.6000 | 2.6630 | 2.5700 | 2.6350 | 2.6350 | 6,200 |
Jan 23, 2024 | 2.7300 | 2.7620 | 2.3750 | 2.6900 | 2.6900 | 63,200 |
Jan 22, 2024 | 2.8500 | 2.9100 | 2.7270 | 2.7900 | 2.7900 | 19,200 |
Jan 19, 2024 | 2.6850 | 2.8000 | 2.6850 | 2.7700 | 2.7700 | 10,300 |
Jan 18, 2024 | 2.4500 | 2.9850 | 2.4500 | 2.7600 | 2.7600 | 186,300 |
Jan 17, 2024 | 2.7500 | 2.7500 | 2.5640 | 2.6000 | 2.6000 | 5,400 |
Jan 16, 2024 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 6,400 |
Jan 12, 2024 | 2.7500 | 2.9680 | 2.7500 | 2.8900 | 2.8900 | 8,800 |
Jan 11, 2024 | 2.9200 | 2.9200 | 2.7500 | 2.8450 | 2.8450 | 17,400 |
Jan 10, 2024 | 2.8140 | 2.9900 | 2.7200 | 2.9200 | 2.9200 | 16,400 |
Jan 09, 2024 | 2.9700 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 8,200 |
Jan 08, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.1000 | 3.1000 | 11,400 |
Jan 05, 2024 | 2.8400 | 3.1700 | 2.7900 | 3.1140 | 3.1140 | 54,200 |
Jan 04, 2024 | 2.9700 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 25,000 |
Jan 03, 2024 | 3.0200 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 16,000 |
Jan 02, 2024 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 52,600 |
Dec 29, 2023 | 2.9100 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 28,000 |
Dec 28, 2023 | 2.9400 | 3.0000 | 2.8600 | 2.9230 | 2.9230 | 68,000 |
Dec 27, 2023 | 3.0200 | 3.0800 | 2.6100 | 2.9900 | 2.9900 | 752,400 |
Dec 26, 2023 | 2.4200 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 20,100 |
Dec 22, 2023 | 2.5500 | 2.5750 | 2.4000 | 2.4250 | 2.4250 | 6,100 |
Dec 21, 2023 | 2.5800 | 2.8150 | 2.5400 | 2.5700 | 2.5700 | 6,000 |
Dec 20, 2023 | 2.4000 | 2.6900 | 2.4000 | 2.6900 | 2.6900 | 33,300 |
Dec 19, 2023 | 2.5990 | 2.6000 | 2.3850 | 2.3900 | 2.3900 | 7,400 |
Dec 18, 2023 | 2.7500 | 2.7600 | 2.5200 | 2.5650 | 2.5650 | 36,100 |
Dec 15, 2023 | 2.5900 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 1,600 |
Dec 14, 2023 | 2.4470 | 2.5300 | 2.4300 | 2.5300 | 2.5300 | 9,500 |
Dec 13, 2023 | 2.4000 | 2.4170 | 2.4000 | 2.4000 | 2.4000 | 2,200 |
Dec 12, 2023 | 2.4000 | 2.5200 | 2.3400 | 2.4500 | 2.4500 | 4,700 |
Dec 11, 2023 | 2.3420 | 2.3800 | 2.3420 | 2.3800 | 2.3800 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |