Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.3600 | 3.3600 | 3.1600 | 3.2500 | 3.2500 | 25,980,600 |
Mar 15, 2024 | 3.3600 | 3.4700 | 3.2600 | 3.3300 | 3.3300 | 25,329,400 |
Mar 14, 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3400 | 3.3400 | 34,609,600 |
Mar 13, 2024 | 3.4500 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 35,096,200 |
Mar 12, 2024 | 3.7100 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 27,482,500 |
Mar 11, 2024 | 4.0100 | 4.1000 | 3.6100 | 3.6600 | 3.6600 | 36,361,400 |
Mar 08, 2024 | 4.0500 | 4.3300 | 4.0000 | 4.0200 | 4.0200 | 37,671,200 |
Mar 07, 2024 | 4.0200 | 4.1600 | 3.8100 | 3.9000 | 3.9000 | 32,044,500 |
Mar 06, 2024 | 3.7100 | 4.1000 | 3.6300 | 4.0200 | 4.0200 | 48,461,400 |
Mar 05, 2024 | 3.7200 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 28,307,700 |
Mar 04, 2024 | 3.8900 | 4.0200 | 3.6800 | 3.8600 | 3.8600 | 38,826,100 |
Mar 01, 2024 | 3.1900 | 3.8900 | 3.1600 | 3.8900 | 3.8900 | 77,620,600 |
Feb 29, 2024 | 3.5900 | 3.9000 | 3.4600 | 3.5300 | 3.5300 | 57,494,500 |
Feb 28, 2024 | 3.4700 | 3.6300 | 3.3700 | 3.4300 | 3.4300 | 37,218,100 |
Feb 27, 2024 | 3.1700 | 3.6300 | 3.1500 | 3.5500 | 3.5500 | 54,093,100 |
Feb 26, 2024 | 2.9200 | 3.0800 | 2.8300 | 3.0400 | 3.0400 | 33,356,200 |
Feb 23, 2024 | 3.2500 | 3.2700 | 2.9800 | 3.0100 | 3.0100 | 54,728,200 |
Feb 22, 2024 | 3.5300 | 3.5300 | 3.1100 | 3.1300 | 3.1300 | 46,865,400 |
Feb 21, 2024 | 3.7300 | 3.7400 | 3.3400 | 3.4100 | 3.4100 | 44,055,300 |
Feb 20, 2024 | 3.8500 | 3.8900 | 3.7000 | 3.7300 | 3.7300 | 21,864,900 |
Feb 16, 2024 | 3.8500 | 4.0100 | 3.7500 | 3.9600 | 3.9600 | 31,092,700 |
Feb 15, 2024 | 4.1800 | 4.2900 | 3.9400 | 4.0200 | 4.0200 | 41,025,100 |
Feb 14, 2024 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 29,274,900 |
Feb 13, 2024 | 4.2800 | 4.3200 | 4.0800 | 4.1700 | 4.1700 | 37,928,600 |
Feb 12, 2024 | 4.3300 | 4.6900 | 4.2900 | 4.5700 | 4.5700 | 48,054,600 |
Feb 09, 2024 | 4.2500 | 4.4300 | 4.1700 | 4.3300 | 4.3300 | 40,832,600 |
Feb 08, 2024 | 4.2100 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 35,842,600 |
Feb 07, 2024 | 4.5500 | 4.5900 | 4.1800 | 4.2200 | 4.2200 | 36,952,000 |
Feb 06, 2024 | 4.1700 | 4.5400 | 4.1300 | 4.4900 | 4.4900 | 50,778,700 |
Feb 05, 2024 | 4.4300 | 4.4500 | 4.1600 | 4.3500 | 4.3500 | 40,608,200 |
Feb 02, 2024 | 4.6900 | 4.8300 | 4.5000 | 4.6600 | 4.6600 | 60,575,800 |
Feb 01, 2024 | 4.9800 | 5.1400 | 4.4200 | 4.7000 | 4.7000 | 111,112,200 |
Jan 31, 2024 | 4.1000 | 4.8400 | 3.9700 | 4.4500 | 4.4500 | 130,249,400 |
Jan 30, 2024 | 3.7100 | 3.8600 | 3.6500 | 3.7300 | 3.7300 | 34,548,500 |
Jan 29, 2024 | 3.4200 | 3.8200 | 3.3300 | 3.7900 | 3.7900 | 41,212,400 |
Jan 26, 2024 | 3.4400 | 3.6000 | 3.3500 | 3.4000 | 3.4000 | 30,746,200 |
Jan 25, 2024 | 3.5000 | 3.5300 | 3.2200 | 3.4000 | 3.4000 | 52,983,000 |
Jan 24, 2024 | 3.7500 | 4.0300 | 3.4000 | 3.4800 | 3.4800 | 100,470,600 |
Jan 23, 2024 | 3.3600 | 3.8200 | 3.1200 | 3.7200 | 3.7200 | 158,726,500 |
Jan 22, 2024 | 2.8500 | 3.0700 | 2.7000 | 2.8400 | 2.8400 | 65,531,500 |
Jan 19, 2024 | 2.5000 | 2.6800 | 2.3900 | 2.6800 | 2.6800 | 56,200,600 |
Jan 18, 2024 | 2.3000 | 2.5500 | 2.2600 | 2.4200 | 2.4200 | 98,181,700 |
Jan 17, 2024 | 2.9200 | 2.9900 | 2.6300 | 2.7400 | 2.7400 | 68,910,000 |
Jan 16, 2024 | 3.3700 | 3.3800 | 3.0000 | 3.0400 | 3.0400 | 43,668,500 |
Jan 12, 2024 | 3.7500 | 3.8000 | 3.4300 | 3.4400 | 3.4400 | 32,006,700 |
Jan 11, 2024 | 3.9000 | 3.9400 | 3.6300 | 3.7200 | 3.7200 | 45,007,400 |
Jan 10, 2024 | 4.1800 | 4.2000 | 3.9000 | 4.0400 | 4.0400 | 32,855,500 |
Jan 09, 2024 | 4.2500 | 4.3100 | 4.1800 | 4.2000 | 4.2000 | 20,549,100 |
Jan 08, 2024 | 4.2900 | 4.4200 | 4.1700 | 4.3500 | 4.3500 | 25,230,700 |
Jan 05, 2024 | 4.2600 | 4.5600 | 4.1700 | 4.2500 | 4.2500 | 28,549,700 |
Jan 04, 2024 | 4.3800 | 4.4700 | 4.2600 | 4.2900 | 4.2900 | 26,985,100 |
Jan 03, 2024 | 4.5000 | 4.5300 | 4.1600 | 4.3800 | 4.3800 | 46,730,800 |
Jan 02, 2024 | 4.4400 | 4.8500 | 4.3900 | 4.5900 | 4.5900 | 30,653,400 |
Dec 29, 2023 | 4.7000 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 19,781,600 |
Dec 28, 2023 | 4.6800 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 22,007,100 |
Dec 27, 2023 | 4.8300 | 4.8500 | 4.6900 | 4.7100 | 4.7100 | 24,131,400 |
Dec 26, 2023 | 4.5800 | 4.8500 | 4.5400 | 4.7800 | 4.7800 | 27,308,300 |
Dec 22, 2023 | 4.3000 | 4.6000 | 4.2300 | 4.5200 | 4.5200 | 34,843,600 |
Dec 21, 2023 | 4.3000 | 4.4800 | 4.3000 | 4.4100 | 4.4100 | 25,779,200 |
Dec 20, 2023 | 4.3800 | 4.6300 | 4.1400 | 4.1600 | 4.1600 | 34,216,300 |
Dec 19, 2023 | 4.2600 | 4.5600 | 4.2600 | 4.4100 | 4.4100 | 32,749,300 |
Dec 18, 2023 | 4.6100 | 4.7800 | 4.4200 | 4.4300 | 4.4300 | 31,218,500 |
Dec 15, 2023 | 4.9500 | 4.9900 | 4.5300 | 4.7100 | 4.7100 | 46,305,600 |
Dec 14, 2023 | 4.5800 | 4.9600 | 4.5800 | 4.7900 | 4.7900 | 67,874,900 |
Dec 13, 2023 | 3.8700 | 4.3500 | 3.7700 | 4.3100 | 4.3100 | 34,442,000 |
Dec 12, 2023 | 4.0300 | 4.0400 | 3.8000 | 3.9300 | 3.9300 | 29,558,000 |
Dec 11, 2023 | 4.0000 | 4.1400 | 3.9200 | 4.0900 | 4.0900 | 23,299,300 |
Dec 08, 2023 | 4.0600 | 4.2700 | 3.9500 | 4.0100 | 4.0100 | 25,603,600 |
Dec 07, 2023 | 3.9500 | 4.1100 | 3.8900 | 4.0900 | 4.0900 | 27,501,100 |
Dec 06, 2023 | 4.0100 | 4.2400 | 3.9200 | 3.9900 | 3.9900 | 48,377,000 |
Dec 05, 2023 | 4.5600 | 4.6800 | 4.1800 | 4.2400 | 4.2400 | 49,990,800 |
Dec 04, 2023 | 4.6000 | 4.8700 | 4.5000 | 4.8000 | 4.8000 | 47,910,600 |
Dec 01, 2023 | 3.9900 | 4.5400 | 3.9400 | 4.5400 | 4.5400 | 42,737,900 |
Nov 30, 2023 | 4.0000 | 4.0700 | 3.8000 | 4.0400 | 4.0400 | 30,968,200 |
Nov 29, 2023 | 3.9400 | 4.2000 | 3.8700 | 3.9300 | 3.9300 | 39,907,800 |
Nov 28, 2023 | 3.4000 | 3.8700 | 3.3200 | 3.8400 | 3.8400 | 42,996,400 |
Nov 27, 2023 | 3.4400 | 3.4700 | 3.3400 | 3.4200 | 3.4200 | 22,654,900 |
Nov 24, 2023 | 3.4300 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 16,834,700 |
Nov 22, 2023 | 3.6100 | 3.6400 | 3.4400 | 3.4800 | 3.4800 | 26,198,200 |
Nov 21, 2023 | 3.8000 | 3.8000 | 3.5500 | 3.5700 | 3.5700 | 35,653,000 |
Nov 20, 2023 | 3.9800 | 4.0200 | 3.7500 | 3.8700 | 3.8700 | 43,267,600 |
Nov 17, 2023 | 4.1700 | 4.1700 | 3.8600 | 4.0000 | 4.0000 | 42,659,900 |
Nov 16, 2023 | 4.1000 | 4.2300 | 3.9400 | 4.1800 | 4.1800 | 41,980,000 |
Nov 15, 2023 | 4.3000 | 4.6600 | 4.2200 | 4.3500 | 4.3500 | 60,197,900 |
Nov 14, 2023 | 3.7000 | 4.3200 | 3.5300 | 4.2300 | 4.2300 | 77,468,300 |
Nov 13, 2023 | 3.3500 | 3.6800 | 3.2500 | 3.4700 | 3.4700 | 84,083,800 |
Nov 10, 2023 | 3.7000 | 4.1800 | 3.2200 | 3.5300 | 3.5300 | 223,087,500 |
Nov 09, 2023 | 6.1300 | 6.3300 | 5.8800 | 5.9300 | 5.9300 | 33,572,800 |
Nov 08, 2023 | 6.1600 | 6.1800 | 5.9300 | 6.0200 | 6.0200 | 19,231,200 |
Nov 07, 2023 | 6.2300 | 6.2600 | 5.9500 | 6.2300 | 6.2300 | 19,049,700 |
Nov 06, 2023 | 6.7000 | 6.7400 | 6.0300 | 6.2600 | 6.2600 | 22,922,000 |
Nov 03, 2023 | 6.5400 | 6.9600 | 6.5000 | 6.6200 | 6.6200 | 28,876,400 |
Nov 02, 2023 | 5.9800 | 6.3200 | 5.9500 | 6.2700 | 6.2700 | 28,250,800 |
Nov 01, 2023 | 5.8600 | 5.8800 | 5.5900 | 5.7500 | 5.7500 | 20,169,800 |
Oct 31, 2023 | 5.7200 | 5.9800 | 5.6800 | 5.8900 | 5.8900 | 16,191,800 |
Oct 30, 2023 | 6.0200 | 6.0800 | 5.5800 | 5.7000 | 5.7000 | 23,414,500 |
Oct 27, 2023 | 6.3000 | 6.3800 | 5.8700 | 5.9000 | 5.9000 | 19,743,100 |
Oct 26, 2023 | 6.2800 | 6.5400 | 6.1400 | 6.2600 | 6.2600 | 19,796,900 |
Oct 25, 2023 | 6.1700 | 6.2400 | 6.0100 | 6.2200 | 6.2200 | 17,941,300 |
Oct 24, 2023 | 6.0100 | 6.4700 | 6.0100 | 6.3000 | 6.3000 | 24,022,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |