Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.4000 | 3.4651 | 3.3500 | 3.3698 | 3.3698 | 158,397 |
Apr 23, 2024 | 3.3700 | 3.5380 | 3.3650 | 3.4500 | 3.4500 | 1,659,800 |
Apr 22, 2024 | 3.1200 | 3.3300 | 3.1000 | 3.3100 | 3.3100 | 2,423,600 |
Apr 19, 2024 | 3.1300 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 1,159,700 |
Apr 18, 2024 | 3.1900 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 978,800 |
Apr 17, 2024 | 3.2000 | 3.3150 | 3.1400 | 3.1600 | 3.1600 | 1,081,300 |
Apr 16, 2024 | 3.1200 | 3.2600 | 3.0600 | 3.2000 | 3.2000 | 1,629,700 |
Apr 15, 2024 | 3.2300 | 3.3100 | 3.0700 | 3.1100 | 3.1100 | 1,939,900 |
Apr 12, 2024 | 3.4400 | 3.4500 | 3.1700 | 3.2500 | 3.2500 | 2,488,400 |
Apr 11, 2024 | 3.4200 | 3.4900 | 3.3250 | 3.4600 | 3.4600 | 1,518,500 |
Apr 10, 2024 | 3.4500 | 3.5200 | 3.3300 | 3.4200 | 3.4200 | 1,652,000 |
Apr 09, 2024 | 3.5900 | 3.7200 | 3.5400 | 3.5700 | 3.5700 | 2,389,600 |
Apr 08, 2024 | 3.5200 | 3.7000 | 3.5200 | 3.5900 | 3.5900 | 1,024,700 |
Apr 05, 2024 | 3.4700 | 3.5900 | 3.4200 | 3.5450 | 3.5450 | 1,872,400 |
Apr 04, 2024 | 3.7000 | 3.9200 | 3.5000 | 3.5100 | 3.5100 | 3,427,700 |
Apr 03, 2024 | 3.5900 | 3.7350 | 3.5600 | 3.6000 | 3.6000 | 1,906,500 |
Apr 02, 2024 | 3.8000 | 3.8100 | 3.5800 | 3.5900 | 3.5900 | 2,114,500 |
Apr 01, 2024 | 3.9700 | 3.9800 | 3.7450 | 3.8900 | 3.8900 | 2,222,800 |
Mar 28, 2024 | 3.8400 | 3.9900 | 3.7400 | 3.9100 | 3.9100 | 3,604,800 |
Mar 27, 2024 | 3.6900 | 3.8600 | 3.6200 | 3.8400 | 3.8400 | 2,920,400 |
Mar 26, 2024 | 3.5500 | 3.8300 | 3.5200 | 3.6600 | 3.6600 | 4,029,200 |
Mar 25, 2024 | 3.4900 | 3.6500 | 3.4900 | 3.5000 | 3.5000 | 1,236,100 |
Mar 22, 2024 | 3.6600 | 3.6600 | 3.4200 | 3.5500 | 3.5500 | 2,083,300 |
Mar 21, 2024 | 3.6500 | 3.7400 | 3.5600 | 3.6500 | 3.6500 | 2,206,500 |
Mar 20, 2024 | 3.4600 | 3.6300 | 3.3850 | 3.5800 | 3.5800 | 3,326,300 |
Mar 19, 2024 | 3.1000 | 3.4400 | 3.0500 | 3.4200 | 3.4200 | 5,759,400 |
Mar 18, 2024 | 3.2100 | 3.2300 | 3.0450 | 3.1100 | 3.1100 | 1,477,000 |
Mar 15, 2024 | 3.1400 | 3.2050 | 3.0500 | 3.1600 | 3.1600 | 1,943,700 |
Mar 14, 2024 | 3.2500 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 3,333,000 |
Mar 13, 2024 | 3.3600 | 3.3950 | 3.2400 | 3.2500 | 3.2500 | 2,318,400 |
Mar 12, 2024 | 3.4500 | 3.5200 | 3.2800 | 3.3600 | 3.3600 | 3,481,400 |
Mar 11, 2024 | 3.6400 | 3.6800 | 3.3650 | 3.3800 | 3.3800 | 4,412,900 |
Mar 08, 2024 | 3.9100 | 3.9650 | 3.6100 | 3.6600 | 3.6600 | 4,125,600 |
Mar 07, 2024 | 3.6300 | 4.0150 | 3.6300 | 3.9000 | 3.9000 | 5,558,100 |
Mar 06, 2024 | 3.8300 | 4.1000 | 3.2650 | 3.6600 | 3.6600 | 12,747,800 |
Mar 05, 2024 | 3.1800 | 3.9700 | 3.0800 | 3.7300 | 3.7300 | 16,010,700 |
Mar 04, 2024 | 2.7600 | 3.2400 | 2.7400 | 3.2000 | 3.2000 | 17,700,300 |
Mar 01, 2024 | 2.1600 | 2.8800 | 2.1300 | 2.7600 | 2.7600 | 36,876,400 |
Feb 29, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 4,609,700 |
Feb 28, 2024 | 1.7600 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 1,389,600 |
Feb 27, 2024 | 1.5600 | 1.7700 | 1.5600 | 1.7650 | 1.7650 | 3,291,200 |
Feb 26, 2024 | 1.6400 | 1.6600 | 1.5200 | 1.5800 | 1.5800 | 5,302,800 |
Feb 23, 2024 | 1.7000 | 1.7000 | 1.6050 | 1.6700 | 1.6700 | 2,621,000 |
Feb 22, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 1,013,600 |
Feb 21, 2024 | 1.7600 | 1.7600 | 1.6000 | 1.6900 | 1.6900 | 3,612,200 |
Feb 20, 2024 | 1.7900 | 1.8300 | 1.7350 | 1.7800 | 1.7800 | 1,987,400 |
Feb 16, 2024 | 1.7900 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 2,899,500 |
Feb 15, 2024 | 1.8000 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 3,054,900 |
Feb 14, 2024 | 1.8900 | 1.9400 | 1.7900 | 1.7900 | 1.7900 | 3,173,000 |
Feb 13, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 2,455,700 |
Feb 12, 2024 | 1.8800 | 1.9700 | 1.8400 | 1.9500 | 1.9500 | 1,743,500 |
Feb 09, 2024 | 1.8900 | 1.9050 | 1.8200 | 1.8800 | 1.8800 | 1,346,700 |
Feb 08, 2024 | 1.7900 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 1,591,500 |
Feb 07, 2024 | 1.9000 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,840,200 |
Feb 06, 2024 | 1.8200 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 1,790,900 |
Feb 05, 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 1,005,900 |
Feb 02, 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 1,404,100 |
Feb 01, 2024 | 1.9600 | 1.9650 | 1.7800 | 1.8400 | 1.8400 | 5,185,800 |
Jan 31, 2024 | 2.0200 | 2.0310 | 1.9000 | 1.9200 | 1.9200 | 1,930,600 |
Jan 30, 2024 | 2.0800 | 2.0970 | 2.0100 | 2.0400 | 2.0400 | 1,577,600 |
Jan 29, 2024 | 2.0100 | 2.1300 | 1.9900 | 2.0800 | 2.0800 | 1,518,700 |
Jan 26, 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 1,421,100 |
Jan 25, 2024 | 1.9400 | 2.0550 | 1.9250 | 1.9800 | 1.9800 | 1,989,700 |
Jan 24, 2024 | 1.9400 | 1.9450 | 1.8350 | 1.9200 | 1.9200 | 1,496,600 |
Jan 23, 2024 | 1.9500 | 1.9890 | 1.8950 | 1.9200 | 1.9200 | 1,189,900 |
Jan 22, 2024 | 1.8600 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 1,620,400 |
Jan 19, 2024 | 1.8300 | 1.8600 | 1.7620 | 1.8400 | 1.8400 | 1,898,200 |
Jan 18, 2024 | 1.7600 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 1,925,700 |
Jan 17, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 1,143,700 |
Jan 16, 2024 | 1.7000 | 1.7600 | 1.6100 | 1.7200 | 1.7200 | 3,856,800 |
Jan 12, 2024 | 1.8400 | 1.8600 | 1.7150 | 1.7500 | 1.7500 | 4,330,000 |
Jan 11, 2024 | 1.9500 | 1.9500 | 1.7820 | 1.8500 | 1.8500 | 3,504,800 |
Jan 10, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 2,356,300 |
Jan 09, 2024 | 1.9600 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 1,004,500 |
Jan 08, 2024 | 1.9900 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 1,147,900 |
Jan 05, 2024 | 1.9400 | 2.0600 | 1.9000 | 1.9800 | 1.9800 | 2,365,000 |
Jan 04, 2024 | 1.8500 | 2.0050 | 1.8000 | 1.9600 | 1.9600 | 2,628,100 |
Jan 03, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 2,161,000 |
Jan 02, 2024 | 1.9800 | 2.0490 | 1.9300 | 1.9700 | 1.9700 | 3,669,700 |
Dec 29, 2023 | 2.0800 | 2.0950 | 1.9800 | 2.0100 | 2.0100 | 1,856,700 |
Dec 28, 2023 | 2.1000 | 2.1850 | 2.0500 | 2.0800 | 2.0800 | 2,348,300 |
Dec 27, 2023 | 2.1400 | 2.1710 | 2.0600 | 2.1000 | 2.1000 | 2,435,400 |
Dec 26, 2023 | 2.1900 | 2.2300 | 2.1300 | 2.1350 | 2.1350 | 2,181,500 |
Dec 22, 2023 | 2.2300 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 1,457,100 |
Dec 21, 2023 | 2.2500 | 2.2800 | 2.1900 | 2.2400 | 2.2400 | 2,071,500 |
Dec 20, 2023 | 2.3500 | 2.3700 | 2.1850 | 2.1900 | 2.1900 | 3,395,000 |
Dec 19, 2023 | 2.3300 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 2,687,500 |
Dec 18, 2023 | 2.3500 | 2.4100 | 2.2700 | 2.3600 | 2.3600 | 1,855,500 |
Dec 15, 2023 | 2.4900 | 2.4950 | 2.3000 | 2.3600 | 2.3600 | 2,542,500 |
Dec 14, 2023 | 2.4100 | 2.5450 | 2.3900 | 2.4800 | 2.4800 | 5,402,500 |
Dec 13, 2023 | 2.2400 | 2.3800 | 2.1800 | 2.3600 | 2.3600 | 4,696,800 |
Dec 12, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 1,606,200 |
Dec 11, 2023 | 2.3700 | 2.3750 | 2.2500 | 2.3300 | 2.3300 | 1,885,700 |
Dec 08, 2023 | 2.2500 | 2.4000 | 2.2150 | 2.3650 | 2.3650 | 2,210,800 |
Dec 07, 2023 | 2.3700 | 2.4700 | 2.2800 | 2.2800 | 2.2800 | 2,024,900 |
Dec 06, 2023 | 2.3500 | 2.4800 | 2.3400 | 2.3700 | 2.3700 | 1,402,600 |
Dec 05, 2023 | 2.4400 | 2.4700 | 2.3150 | 2.3400 | 2.3400 | 1,955,200 |
Dec 04, 2023 | 2.3700 | 2.5000 | 2.3300 | 2.4400 | 2.4400 | 2,922,900 |
Dec 01, 2023 | 2.2600 | 2.3890 | 2.1000 | 2.3800 | 2.3800 | 3,105,600 |
Nov 30, 2023 | 2.3100 | 2.3200 | 2.2400 | 2.2600 | 2.2600 | 2,123,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |