Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.8360 | 3.8660 | 3.8000 | 3.8560 | 3.8560 | 581,640 |
Mar 27, 2024 | 3.8600 | 3.9340 | 3.7840 | 3.8320 | 3.8320 | 6,483,024 |
Mar 26, 2024 | 3.8660 | 3.8820 | 3.8220 | 3.8820 | 3.8820 | 7,480,612 |
Mar 22, 2024 | 3.9700 | 3.9700 | 3.8820 | 3.9000 | 3.9000 | 6,679,278 |
Mar 21, 2024 | 3.9880 | 4.0000 | 3.9460 | 3.9700 | 3.9700 | 7,973,174 |
Mar 20, 2024 | 3.7660 | 3.9500 | 3.7520 | 3.9460 | 3.9460 | 12,467,474 |
Mar 19, 2024 | 3.8940 | 3.8940 | 3.7820 | 3.7860 | 3.7860 | 12,659,625 |
Mar 15, 2024 | 4.0000 | 4.0160 | 3.9080 | 3.9300 | 3.9300 | 22,351,673 |
Mar 14, 2024 | 4.0000 | 4.0340 | 3.9880 | 4.0000 | 4.0000 | 13,104,514 |
Mar 13, 2024 | 4.0000 | 4.0000 | 3.9560 | 4.0000 | 4.0000 | 10,597,090 |
Mar 12, 2024 | 3.9200 | 4.0000 | 3.8560 | 3.9900 | 3.9900 | 15,313,048 |
Mar 11, 2024 | 4.0720 | 4.0720 | 3.9180 | 3.9960 | 3.9960 | 41,250,853 |
Mar 08, 2024 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 11,515,872 |
Mar 07, 2024 | 4.1500 | 4.1560 | 4.0880 | 4.1000 | 4.1000 | 302,600,039 |
Mar 06, 2024 | 4.1340 | 4.1640 | 4.0980 | 4.1640 | 4.1640 | 6,485,399 |
Mar 05, 2024 | 4.2020 | 4.2100 | 4.1460 | 4.1540 | 4.1540 | 3,634,332 |
Mar 04, 2024 | 4.1000 | 4.2200 | 4.0800 | 4.2180 | 4.2180 | 5,605,056 |
Mar 01, 2024 | 4.0980 | 4.0980 | 3.9860 | 3.9860 | 3.9860 | 4,704,534 |
Feb 29, 2024 | 3.8680 | 4.0700 | 3.8680 | 4.0700 | 4.0700 | 5,773,713 |
Feb 28, 2024 | 3.8660 | 3.8860 | 3.8220 | 3.8680 | 3.8680 | 3,789,435 |
Feb 27, 2024 | 3.8900 | 3.8980 | 3.8560 | 3.8880 | 3.8880 | 1,802,438 |
Feb 26, 2024 | 3.9180 | 3.9180 | 3.8420 | 3.8980 | 3.8980 | 2,678,026 |
Feb 23, 2024 | 3.9760 | 3.9760 | 3.9020 | 3.9200 | 3.9200 | 6,017,220 |
Feb 22, 2024 | 3.9820 | 3.9820 | 3.9500 | 3.9700 | 3.9700 | 2,541,755 |
Feb 21, 2024 | 3.9440 | 3.9680 | 3.9360 | 3.9680 | 3.9680 | 2,570,342 |
Feb 20, 2024 | 3.9780 | 3.9840 | 3.9260 | 3.9800 | 3.9800 | 1,699,237 |
Feb 19, 2024 | 3.9400 | 3.9780 | 3.9120 | 3.9780 | 3.9780 | 2,192,969 |
Feb 16, 2024 | 3.9680 | 4.0080 | 3.9020 | 3.9500 | 3.9500 | 4,330,616 |
Feb 15, 2024 | 3.9500 | 3.9800 | 3.8800 | 3.9560 | 3.9560 | 3,651,452 |
Feb 14, 2024 | 3.8300 | 3.9300 | 3.8080 | 3.9300 | 3.9300 | 5,850,099 |
Feb 13, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 2,703,267 |
Feb 12, 2024 | 3.8600 | 3.8820 | 3.7820 | 3.7940 | 3.7940 | 2,331,389 |
Feb 09, 2024 | 3.8460 | 3.8880 | 3.8280 | 3.8340 | 3.8340 | 1,771,862 |
Feb 08, 2024 | 3.8360 | 3.8700 | 3.7800 | 3.8080 | 3.8080 | 2,677,010 |
Feb 07, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8020 | 3.8020 | 2,847,777 |
Feb 06, 2024 | 3.9380 | 3.9420 | 3.8340 | 3.8600 | 3.8600 | 4,794,817 |
Feb 05, 2024 | 3.8640 | 3.9300 | 3.8560 | 3.9100 | 3.9100 | 4,878,558 |
Feb 02, 2024 | 3.8300 | 3.8760 | 3.7640 | 3.8200 | 3.8200 | 4,685,238 |
Feb 01, 2024 | 3.7500 | 3.8000 | 3.7220 | 3.8000 | 3.8000 | 5,795,090 |
Jan 31, 2024 | 3.6700 | 3.7720 | 3.6700 | 3.7500 | 3.7500 | 5,835,079 |
Jan 30, 2024 | 3.5180 | 3.6500 | 3.4860 | 3.6480 | 3.6480 | 5,239,413 |
Jan 29, 2024 | 3.4780 | 3.5160 | 3.4480 | 3.4900 | 3.4900 | 1,568,855 |
Jan 26, 2024 | 3.3960 | 3.4800 | 3.3960 | 3.4580 | 3.4580 | 1,605,012 |
Jan 25, 2024 | 3.4400 | 3.4540 | 3.3800 | 3.4340 | 3.4340 | 1,665,460 |
Jan 24, 2024 | 3.4900 | 3.4960 | 3.4260 | 3.4400 | 3.4400 | 2,861,917 |
Jan 23, 2024 | 3.4780 | 3.5080 | 3.4320 | 3.4500 | 3.4500 | 3,937,672 |
Jan 22, 2024 | 3.4000 | 3.5380 | 3.3840 | 3.4460 | 3.4460 | 3,921,418 |
Jan 19, 2024 | 3.4060 | 3.4320 | 3.3340 | 3.3880 | 3.3880 | 3,194,933 |
Jan 18, 2024 | 3.3120 | 3.4000 | 3.2920 | 3.4000 | 3.4000 | 3,737,056 |
Jan 17, 2024 | 3.2700 | 3.3760 | 3.2460 | 3.2760 | 3.2760 | 5,282,311 |
Jan 16, 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 3,424,160 |
Jan 15, 2024 | 3.5100 | 3.5140 | 3.4260 | 3.4340 | 3.4340 | 2,629,135 |
Jan 12, 2024 | 3.5000 | 3.5200 | 3.4320 | 3.5140 | 3.5140 | 2,771,497 |
Jan 11, 2024 | 3.4980 | 3.5000 | 3.4400 | 3.4980 | 3.4980 | 4,182,711 |
Jan 10, 2024 | 3.4100 | 3.4540 | 3.3920 | 3.4480 | 3.4480 | 2,424,332 |
Jan 09, 2024 | 3.4200 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 3,905,173 |
Jan 08, 2024 | 3.3000 | 3.4100 | 3.2700 | 3.4000 | 3.4000 | 3,078,747 |
Jan 05, 2024 | 3.2580 | 3.2900 | 3.2260 | 3.2900 | 3.2900 | 2,103,809 |
Jan 04, 2024 | 3.2200 | 3.2580 | 3.2100 | 3.2580 | 3.2580 | 1,588,053 |
Jan 03, 2024 | 3.2900 | 3.2980 | 3.2100 | 3.2100 | 3.2100 | 1,664,643 |
Jan 02, 2024 | 3.2480 | 3.3280 | 3.2420 | 3.2960 | 3.2960 | 1,417,358 |
Dec 29, 2023 | 3.2140 | 3.2440 | 3.1860 | 3.2000 | 3.2000 | 1,334,508 |
Dec 28, 2023 | 3.2420 | 3.2420 | 3.1700 | 3.2020 | 3.2020 | 802,697 |
Dec 27, 2023 | 3.2100 | 3.2360 | 3.1840 | 3.2360 | 3.2360 | 1,252,443 |
Dec 22, 2023 | 3.2100 | 3.2100 | 3.1520 | 3.1800 | 3.1800 | 1,331,761 |
Dec 21, 2023 | 3.2700 | 3.2700 | 3.2180 | 3.2180 | 3.2180 | 994,561 |
Dec 20, 2023 | 3.3000 | 3.3200 | 3.2620 | 3.2700 | 3.2700 | 1,301,199 |
Dec 19, 2023 | 3.2480 | 3.3060 | 3.2420 | 3.3000 | 3.3000 | 3,412,575 |
Dec 18, 2023 | 3.2200 | 3.2460 | 3.1860 | 3.2460 | 3.2460 | 1,795,216 |
Dec 15, 2023 | 3.2200 | 3.2340 | 3.2000 | 3.2280 | 3.2280 | 3,506,820 |
Dec 14, 2023 | 3.2480 | 3.2500 | 3.1900 | 3.2080 | 3.2080 | 2,593,890 |
Dec 13, 2023 | 3.1880 | 3.2100 | 3.1680 | 3.2100 | 3.2100 | 1,308,984 |
Dec 12, 2023 | 3.1080 | 3.1840 | 3.0840 | 3.1680 | 3.1680 | 1,965,177 |
Dec 11, 2023 | 3.1260 | 3.1400 | 3.0660 | 3.0740 | 3.0740 | 1,626,313 |
Dec 08, 2023 | 3.1380 | 3.1420 | 3.0800 | 3.1260 | 3.1260 | 836,060 |
Dec 07, 2023 | 3.1360 | 3.1600 | 3.1000 | 3.1160 | 3.1160 | 1,705,360 |
Dec 06, 2023 | 3.1680 | 3.1720 | 3.1380 | 3.1460 | 3.1460 | 1,316,356 |
Dec 05, 2023 | 3.2280 | 3.2500 | 3.1100 | 3.1340 | 3.1340 | 3,042,186 |
Dec 04, 2023 | 3.2500 | 3.2740 | 3.2220 | 3.2400 | 3.2400 | 1,973,261 |
Dec 01, 2023 | 3.2400 | 3.2500 | 3.1720 | 3.2260 | 3.2260 | 2,135,393 |
Nov 30, 2023 | 3.2300 | 3.2600 | 3.1980 | 3.2600 | 3.2600 | 7,003,316 |
Nov 29, 2023 | 3.1960 | 3.2500 | 3.1800 | 3.2080 | 3.2080 | 2,650,484 |
Nov 28, 2023 | 3.1460 | 3.1980 | 3.1220 | 3.1740 | 3.1740 | 2,191,584 |
Nov 27, 2023 | 3.1780 | 3.1820 | 3.1100 | 3.1460 | 3.1460 | 2,715,167 |
Nov 24, 2023 | 3.1780 | 3.1780 | 3.1240 | 3.1360 | 3.1360 | 1,241,832 |
Nov 23, 2023 | 3.1500 | 3.1720 | 3.1140 | 3.1500 | 3.1500 | 1,303,190 |
Nov 22, 2023 | 3.0600 | 3.1500 | 3.0520 | 3.1500 | 3.1500 | 2,785,677 |
Nov 21, 2023 | 3.0940 | 3.1080 | 3.0000 | 3.0300 | 3.0300 | 3,045,871 |
Nov 20, 2023 | 3.1900 | 3.1900 | 3.0360 | 3.0460 | 3.0460 | 2,673,673 |
Nov 17, 2023 | 3.0700 | 3.2240 | 3.0700 | 3.1400 | 3.1400 | 5,643,332 |
Nov 16, 2023 | 3.0500 | 3.1100 | 3.0400 | 3.0700 | 3.0700 | 2,652,555 |
Nov 15, 2023 | 3.0600 | 3.0620 | 2.9900 | 3.0620 | 3.0620 | 1,723,034 |
Nov 14, 2023 | 2.8600 | 3.0500 | 2.8320 | 3.0300 | 3.0300 | 5,087,748 |
Nov 13, 2023 | 2.7900 | 2.8840 | 2.6820 | 2.8300 | 2.8300 | 3,104,385 |
Nov 10, 2023 | 2.7800 | 2.8000 | 2.7340 | 2.7480 | 2.7480 | 2,167,133 |
Nov 09, 2023 | 2.8600 | 2.8940 | 2.7740 | 2.7900 | 2.7900 | 3,641,750 |
Nov 08, 2023 | 2.9300 | 2.9720 | 2.8580 | 2.8580 | 2.8580 | 2,102,215 |
Nov 07, 2023 | 2.9860 | 2.9900 | 2.9260 | 2.9300 | 2.9300 | 2,252,869 |
Nov 06, 2023 | 2.9580 | 2.9860 | 2.9440 | 2.9860 | 2.9860 | 2,090,761 |
Nov 03, 2023 | 2.9700 | 3.0080 | 2.8820 | 2.9060 | 2.9060 | 2,423,819 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |