Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.3400 | 3.6150 | 3.3400 | 3.5400 | 3.5400 | 1,452,200 |
Apr 22, 2024 | 3.3600 | 3.5600 | 3.1300 | 3.4300 | 3.4300 | 2,975,400 |
Apr 19, 2024 | 3.5400 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 1,360,400 |
Apr 18, 2024 | 3.6400 | 3.6850 | 3.5500 | 3.5700 | 3.5700 | 1,037,700 |
Apr 17, 2024 | 3.6500 | 3.7100 | 3.5400 | 3.6000 | 3.6000 | 1,507,500 |
Apr 16, 2024 | 3.6100 | 3.6500 | 3.5500 | 3.6200 | 3.6200 | 2,238,000 |
Apr 15, 2024 | 3.6200 | 3.7300 | 3.5500 | 3.7000 | 3.7000 | 3,682,100 |
Apr 12, 2024 | 3.9500 | 3.9800 | 3.4800 | 3.5300 | 3.5300 | 9,404,300 |
Apr 11, 2024 | 3.8700 | 3.9050 | 3.7300 | 3.8000 | 3.8000 | 1,685,200 |
Apr 10, 2024 | 3.6600 | 3.8990 | 3.5800 | 3.8700 | 3.8700 | 2,962,300 |
Apr 09, 2024 | 3.8600 | 3.9600 | 3.7500 | 3.7700 | 3.7700 | 2,187,900 |
Apr 08, 2024 | 3.8500 | 3.9000 | 3.7050 | 3.8300 | 3.8300 | 2,945,000 |
Apr 05, 2024 | 3.6500 | 3.8200 | 3.6200 | 3.7800 | 3.7800 | 2,593,700 |
Apr 04, 2024 | 3.7900 | 3.8700 | 3.6700 | 3.6900 | 3.6900 | 4,790,300 |
Apr 03, 2024 | 3.6000 | 3.8200 | 3.5600 | 3.7600 | 3.7600 | 4,988,600 |
Apr 02, 2024 | 3.4600 | 3.5400 | 3.4400 | 3.5300 | 3.5300 | 2,559,500 |
Apr 01, 2024 | 3.3800 | 3.4500 | 3.3200 | 3.4500 | 3.4500 | 2,657,200 |
Mar 28, 2024 | 3.1900 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 1,820,100 |
Mar 27, 2024 | 3.0600 | 3.1500 | 3.0450 | 3.1500 | 3.1500 | 1,319,200 |
Mar 26, 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0500 | 3.0500 | 2,120,900 |
Mar 25, 2024 | 3.1200 | 3.2460 | 3.0650 | 3.0700 | 3.0700 | 1,604,900 |
Mar 22, 2024 | 3.0900 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 1,766,100 |
Mar 21, 2024 | 3.1100 | 3.1400 | 3.0400 | 3.0700 | 3.0700 | 3,198,000 |
Mar 20, 2024 | 2.7300 | 3.1000 | 2.7100 | 3.0500 | 3.0500 | 3,488,200 |
Mar 19, 2024 | 2.7700 | 2.7950 | 2.7200 | 2.7300 | 2.7300 | 987,100 |
Mar 18, 2024 | 2.8600 | 2.9100 | 2.7890 | 2.7900 | 2.7900 | 1,130,900 |
Mar 15, 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8300 | 2.8300 | 2,007,800 |
Mar 14, 2024 | 2.8900 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 1,577,100 |
Mar 13, 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 2,058,900 |
Mar 12, 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7800 | 2.7800 | 1,337,000 |
Mar 11, 2024 | 2.7500 | 2.8500 | 2.7210 | 2.7700 | 2.7700 | 1,598,300 |
Mar 08, 2024 | 2.7400 | 2.7700 | 2.6300 | 2.7200 | 2.7200 | 3,726,000 |
Mar 07, 2024 | 2.7300 | 2.7650 | 2.7000 | 2.7300 | 2.7300 | 2,630,400 |
Mar 06, 2024 | 2.6900 | 2.7550 | 2.6700 | 2.6700 | 2.6700 | 1,570,300 |
Mar 05, 2024 | 2.7000 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 1,415,900 |
Mar 04, 2024 | 2.5100 | 2.6900 | 2.5100 | 2.6800 | 2.6800 | 3,045,700 |
Mar 01, 2024 | 2.4200 | 2.5600 | 2.3900 | 2.4700 | 2.4700 | 4,515,400 |
Feb 29, 2024 | 2.4100 | 2.4660 | 2.3850 | 2.4100 | 2.4100 | 906,900 |
Feb 28, 2024 | 2.4000 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 751,400 |
Feb 27, 2024 | 2.4300 | 2.4550 | 2.3900 | 2.4200 | 2.4200 | 733,400 |
Feb 26, 2024 | 2.4400 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 793,800 |
Feb 23, 2024 | 2.3800 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 1,205,700 |
Feb 22, 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 1,396,800 |
Feb 21, 2024 | 2.4000 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 713,600 |
Feb 20, 2024 | 2.4300 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 615,400 |
Feb 16, 2024 | 2.3800 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 904,500 |
Feb 15, 2024 | 2.3200 | 2.4300 | 2.3200 | 2.3900 | 2.3900 | 1,383,100 |
Feb 14, 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 1,185,600 |
Feb 13, 2024 | 2.4100 | 2.4100 | 2.2210 | 2.2700 | 2.2700 | 2,100,800 |
Feb 12, 2024 | 2.3900 | 2.5400 | 2.3800 | 2.4700 | 2.4700 | 1,077,200 |
Feb 09, 2024 | 2.3200 | 2.4300 | 2.2500 | 2.3800 | 2.3800 | 1,398,100 |
Feb 08, 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 721,200 |
Feb 07, 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 611,000 |
Feb 06, 2024 | 2.3000 | 2.3300 | 2.2700 | 2.2900 | 2.2900 | 795,100 |
Feb 05, 2024 | 2.3300 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 1,045,800 |
Feb 02, 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 903,800 |
Feb 01, 2024 | 2.3800 | 2.4600 | 2.3600 | 2.4100 | 2.4100 | 1,363,700 |
Jan 31, 2024 | 2.5000 | 2.5000 | 2.3500 | 2.3700 | 2.3700 | 1,188,300 |
Jan 30, 2024 | 2.4800 | 2.5150 | 2.3700 | 2.4900 | 2.4900 | 4,153,500 |
Jan 29, 2024 | 2.4200 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 1,239,400 |
Jan 26, 2024 | 2.4000 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 486,100 |
Jan 25, 2024 | 2.4400 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 774,300 |
Jan 24, 2024 | 2.4800 | 2.4800 | 2.3500 | 2.3800 | 2.3800 | 1,217,900 |
Jan 23, 2024 | 2.4300 | 2.4600 | 2.3750 | 2.4500 | 2.4500 | 940,700 |
Jan 22, 2024 | 2.3100 | 2.4400 | 2.3000 | 2.4000 | 2.4000 | 1,706,200 |
Jan 19, 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3100 | 2.3100 | 1,039,800 |
Jan 18, 2024 | 2.3600 | 2.3600 | 2.2830 | 2.3200 | 2.3200 | 923,900 |
Jan 17, 2024 | 2.3200 | 2.3300 | 2.2500 | 2.3200 | 2.3200 | 1,712,400 |
Jan 16, 2024 | 2.4300 | 2.4300 | 2.3150 | 2.3500 | 2.3500 | 1,855,600 |
Jan 12, 2024 | 2.4300 | 2.5350 | 2.4200 | 2.4300 | 2.4300 | 1,476,700 |
Jan 11, 2024 | 2.3900 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 1,315,200 |
Jan 10, 2024 | 2.3900 | 2.4100 | 2.3450 | 2.4100 | 2.4100 | 759,000 |
Jan 09, 2024 | 2.4700 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 1,164,600 |
Jan 08, 2024 | 2.4800 | 2.5250 | 2.4300 | 2.4600 | 2.4600 | 820,400 |
Jan 05, 2024 | 2.5400 | 2.6200 | 2.5050 | 2.5100 | 2.5100 | 1,053,800 |
Jan 04, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 1,483,600 |
Jan 03, 2024 | 2.4900 | 2.5750 | 2.4500 | 2.5500 | 2.5500 | 2,161,600 |
Jan 02, 2024 | 2.6100 | 2.6400 | 2.5300 | 2.5300 | 2.5300 | 1,151,300 |
Dec 29, 2023 | 2.6600 | 2.6800 | 2.6050 | 2.6300 | 2.6300 | 1,527,700 |
Dec 28, 2023 | 2.7300 | 2.7600 | 2.6700 | 2.6900 | 2.6900 | 1,009,700 |
Dec 27, 2023 | 2.7900 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 1,046,000 |
Dec 26, 2023 | 2.8000 | 2.8000 | 2.7200 | 2.7700 | 2.7700 | 666,100 |
Dec 22, 2023 | 2.8200 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 1,594,600 |
Dec 21, 2023 | 2.7800 | 2.8000 | 2.7150 | 2.7700 | 2.7700 | 1,103,300 |
Dec 20, 2023 | 2.8000 | 2.8500 | 2.6850 | 2.6900 | 2.6900 | 1,490,700 |
Dec 19, 2023 | 2.7300 | 2.8450 | 2.7250 | 2.7800 | 2.7800 | 1,210,300 |
Dec 18, 2023 | 2.7900 | 2.7900 | 2.6600 | 2.6900 | 2.6900 | 1,114,600 |
Dec 15, 2023 | 2.8000 | 2.8100 | 2.7100 | 2.7600 | 2.7600 | 1,993,700 |
Dec 14, 2023 | 2.8600 | 2.9700 | 2.7600 | 2.8200 | 2.8200 | 2,330,900 |
Dec 13, 2023 | 2.5500 | 2.8100 | 2.5500 | 2.7800 | 2.7800 | 2,200,500 |
Dec 12, 2023 | 2.6500 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 1,604,000 |
Dec 11, 2023 | 2.6300 | 2.6500 | 2.5700 | 2.6100 | 2.6100 | 1,304,000 |
Dec 08, 2023 | 2.6500 | 2.7160 | 2.6250 | 2.6600 | 2.6600 | 1,121,800 |
Dec 07, 2023 | 2.7200 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 1,016,900 |
Dec 06, 2023 | 2.7000 | 2.7750 | 2.7000 | 2.7200 | 2.7200 | 1,165,100 |
Dec 05, 2023 | 2.7900 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 1,118,400 |
Dec 04, 2023 | 2.8400 | 2.8950 | 2.7600 | 2.7900 | 2.7900 | 2,747,300 |
Dec 01, 2023 | 2.9100 | 2.9750 | 2.8100 | 2.9000 | 2.9000 | 3,474,700 |
Nov 30, 2023 | 2.7700 | 2.9200 | 2.7420 | 2.9000 | 2.9000 | 2,961,600 |
Nov 29, 2023 | 2.6800 | 2.7850 | 2.6400 | 2.7500 | 2.7500 | 2,855,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |