Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.8400 | 3.9600 | 3.6500 | 3.7200 | 3.7200 | 43,953,083 |
Mar 27, 2024 | 4.1300 | 4.3700 | 4.0700 | 4.3400 | 4.3400 | 12,992,400 |
Mar 26, 2024 | 4.1400 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 13,948,700 |
Mar 25, 2024 | 4.1100 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 8,252,200 |
Mar 22, 2024 | 4.1700 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 7,275,400 |
Mar 21, 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 7,592,100 |
Mar 20, 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 8,398,300 |
Mar 19, 2024 | 4.3500 | 4.4100 | 4.2400 | 4.2700 | 4.2700 | 8,181,200 |
Mar 18, 2024 | 4.4300 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 8,581,600 |
Mar 15, 2024 | 4.2000 | 4.5400 | 4.2000 | 4.4400 | 4.4400 | 17,695,300 |
Mar 14, 2024 | 4.3700 | 4.3800 | 4.1700 | 4.2700 | 4.2700 | 9,477,900 |
Mar 13, 2024 | 4.3200 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 8,553,900 |
Mar 12, 2024 | 4.3800 | 4.4100 | 4.2700 | 4.3400 | 4.3400 | 7,131,900 |
Mar 11, 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3600 | 4.3600 | 12,463,000 |
Mar 08, 2024 | 4.6800 | 4.7800 | 4.2400 | 4.3000 | 4.3000 | 17,458,800 |
Mar 07, 2024 | 4.6000 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 19,618,800 |
Mar 06, 2024 | 4.5200 | 4.6900 | 4.4000 | 4.5600 | 4.5600 | 12,789,200 |
Mar 05, 2024 | 4.2300 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 13,744,900 |
Mar 04, 2024 | 4.3600 | 4.3900 | 4.1200 | 4.3200 | 4.3200 | 14,610,500 |
Mar 01, 2024 | 4.3400 | 4.5000 | 4.2300 | 4.3600 | 4.3600 | 12,611,400 |
Feb 29, 2024 | 4.4600 | 4.7500 | 4.2200 | 4.3200 | 4.3200 | 28,656,100 |
Feb 28, 2024 | 4.9300 | 5.1000 | 4.7500 | 4.9900 | 4.9900 | 28,664,100 |
Feb 27, 2024 | 4.4900 | 4.8500 | 4.4900 | 4.8100 | 4.8100 | 17,026,500 |
Feb 26, 2024 | 4.4600 | 4.6100 | 4.3700 | 4.4500 | 4.4500 | 10,444,100 |
Feb 23, 2024 | 4.3900 | 4.5400 | 4.2800 | 4.4400 | 4.4400 | 9,598,600 |
Feb 22, 2024 | 4.6600 | 4.6900 | 4.3600 | 4.4200 | 4.4200 | 9,668,400 |
Feb 21, 2024 | 4.5900 | 4.8200 | 4.5100 | 4.5700 | 4.5700 | 8,125,600 |
Feb 20, 2024 | 4.7600 | 4.8100 | 4.5500 | 4.6600 | 4.6600 | 9,115,700 |
Feb 16, 2024 | 4.7700 | 4.9500 | 4.6200 | 4.8300 | 4.8300 | 10,204,400 |
Feb 15, 2024 | 4.8000 | 5.0500 | 4.7600 | 4.8900 | 4.8900 | 12,504,600 |
Feb 14, 2024 | 4.6200 | 4.8700 | 4.4700 | 4.8000 | 4.8000 | 13,270,800 |
Feb 13, 2024 | 4.3700 | 4.6800 | 4.2600 | 4.4900 | 4.4900 | 12,040,700 |
Feb 12, 2024 | 4.3800 | 4.7200 | 4.3100 | 4.5600 | 4.5600 | 15,646,900 |
Feb 09, 2024 | 4.1500 | 4.4900 | 4.1000 | 4.3800 | 4.3800 | 19,574,100 |
Feb 08, 2024 | 3.9800 | 4.1600 | 3.9400 | 4.0900 | 4.0900 | 10,763,900 |
Feb 07, 2024 | 4.0800 | 4.0800 | 3.8400 | 3.9400 | 3.9400 | 13,338,800 |
Feb 06, 2024 | 3.6500 | 4.1600 | 3.5900 | 4.0700 | 4.0700 | 20,639,700 |
Feb 05, 2024 | 3.9700 | 3.9800 | 3.6000 | 3.6700 | 3.6700 | 19,878,600 |
Feb 02, 2024 | 4.0400 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 12,845,900 |
Feb 01, 2024 | 4.1000 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 10,616,900 |
Jan 31, 2024 | 4.1200 | 4.3200 | 4.0300 | 4.0500 | 4.0500 | 14,591,600 |
Jan 30, 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1100 | 4.1100 | 8,874,400 |
Jan 29, 2024 | 4.1100 | 4.2700 | 3.9800 | 4.2700 | 4.2700 | 10,971,900 |
Jan 26, 2024 | 4.1200 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 11,295,600 |
Jan 25, 2024 | 4.1300 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 11,252,900 |
Jan 24, 2024 | 4.4000 | 4.4400 | 4.1100 | 4.1300 | 4.1300 | 11,173,100 |
Jan 23, 2024 | 4.5300 | 4.7200 | 4.3300 | 4.3300 | 4.3300 | 12,718,300 |
Jan 22, 2024 | 4.6000 | 4.8100 | 4.4300 | 4.4800 | 4.4800 | 14,325,900 |
Jan 19, 2024 | 4.5000 | 4.5300 | 4.3000 | 4.5100 | 4.5100 | 11,156,800 |
Jan 18, 2024 | 4.1500 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 17,690,000 |
Jan 17, 2024 | 4.0700 | 4.2600 | 4.0100 | 4.1100 | 4.1100 | 15,468,000 |
Jan 16, 2024 | 4.5400 | 4.5400 | 4.1300 | 4.2100 | 4.2100 | 17,837,000 |
Jan 12, 2024 | 4.6700 | 4.7900 | 4.4700 | 4.5600 | 4.5600 | 14,390,800 |
Jan 11, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 13,427,900 |
Jan 10, 2024 | 5.0500 | 5.0500 | 4.7100 | 4.9100 | 4.9100 | 22,955,000 |
Jan 09, 2024 | 5.2400 | 5.3000 | 5.0300 | 5.0400 | 5.0400 | 13,134,200 |
Jan 08, 2024 | 5.1400 | 5.4200 | 5.0900 | 5.2900 | 5.2900 | 14,387,800 |
Jan 05, 2024 | 5.2600 | 5.2800 | 5.0800 | 5.1700 | 5.1700 | 16,168,600 |
Jan 04, 2024 | 5.5600 | 5.6000 | 5.2500 | 5.3000 | 5.3000 | 22,982,900 |
Jan 03, 2024 | 6.0500 | 6.0700 | 5.5500 | 5.5800 | 5.5800 | 29,667,200 |
Jan 02, 2024 | 6.0900 | 6.3300 | 6.0100 | 6.1100 | 6.1100 | 13,559,500 |
Dec 29, 2023 | 6.2000 | 6.2300 | 6.0600 | 6.1200 | 6.1200 | 15,062,400 |
Dec 28, 2023 | 6.1800 | 6.5000 | 6.1400 | 6.2100 | 6.2100 | 18,490,600 |
Dec 27, 2023 | 6.1100 | 6.2600 | 6.0400 | 6.1600 | 6.1600 | 11,129,300 |
Dec 26, 2023 | 6.0800 | 6.1900 | 5.9600 | 6.1100 | 6.1100 | 13,107,000 |
Dec 22, 2023 | 6.0500 | 6.2000 | 5.9600 | 6.1000 | 6.1000 | 15,721,300 |
Dec 21, 2023 | 6.3300 | 6.3800 | 5.9300 | 6.0700 | 6.0700 | 28,731,800 |
Dec 20, 2023 | 6.6900 | 6.7000 | 6.1700 | 6.1700 | 6.1700 | 26,820,100 |
Dec 19, 2023 | 6.7800 | 6.8200 | 6.6300 | 6.7400 | 6.7400 | 16,633,600 |
Dec 18, 2023 | 6.6600 | 6.8400 | 6.4700 | 6.7400 | 6.7400 | 17,455,500 |
Dec 15, 2023 | 6.7900 | 6.8100 | 6.6200 | 6.6500 | 6.6500 | 36,585,800 |
Dec 14, 2023 | 6.9400 | 7.2200 | 6.6700 | 6.7100 | 6.7100 | 28,592,900 |
Dec 13, 2023 | 6.7700 | 6.9200 | 6.5000 | 6.8100 | 6.8100 | 21,774,800 |
Dec 12, 2023 | 7.1400 | 7.1500 | 6.7000 | 6.7200 | 6.7200 | 16,793,900 |
Dec 11, 2023 | 6.8600 | 7.1200 | 6.7300 | 7.1100 | 7.1100 | 14,619,100 |
Dec 08, 2023 | 6.8200 | 7.0400 | 6.7900 | 6.9300 | 6.9300 | 11,900,000 |
Dec 07, 2023 | 6.7900 | 6.9200 | 6.7100 | 6.8200 | 6.8200 | 11,599,400 |
Dec 06, 2023 | 7.0700 | 7.1500 | 6.7700 | 6.7900 | 6.7900 | 17,025,000 |
Dec 05, 2023 | 7.4200 | 7.4500 | 6.8800 | 7.0200 | 7.0200 | 21,060,400 |
Dec 04, 2023 | 6.8700 | 7.5400 | 6.8100 | 7.4900 | 7.4900 | 30,553,700 |
Dec 01, 2023 | 6.6600 | 6.9900 | 6.5300 | 6.8600 | 6.8600 | 23,986,200 |
Nov 30, 2023 | 7.1500 | 7.1800 | 6.6400 | 6.6500 | 6.6500 | 20,347,100 |
Nov 29, 2023 | 6.9500 | 7.3400 | 6.8600 | 7.1700 | 7.1700 | 32,449,100 |
Nov 28, 2023 | 6.7300 | 6.8000 | 6.5300 | 6.7000 | 6.7000 | 17,932,100 |
Nov 27, 2023 | 6.8800 | 6.8900 | 6.6700 | 6.8000 | 6.8000 | 11,484,300 |
Nov 24, 2023 | 6.9700 | 7.0300 | 6.8200 | 6.9000 | 6.9000 | 8,594,100 |
Nov 22, 2023 | 6.7200 | 7.1100 | 6.6000 | 6.9900 | 6.9900 | 18,437,000 |
Nov 21, 2023 | 7.0700 | 7.0900 | 6.5200 | 6.6500 | 6.6500 | 26,428,300 |
Nov 20, 2023 | 7.5000 | 7.5200 | 7.1500 | 7.1600 | 7.1600 | 13,311,800 |
Nov 17, 2023 | 7.4200 | 7.5000 | 7.2600 | 7.4300 | 7.4300 | 13,161,900 |
Nov 16, 2023 | 7.8400 | 7.8500 | 7.3600 | 7.3900 | 7.3900 | 19,837,100 |
Nov 15, 2023 | 8.1800 | 8.3000 | 7.7700 | 7.8900 | 7.8900 | 20,265,500 |
Nov 14, 2023 | 8.1800 | 8.2500 | 7.7800 | 8.0700 | 8.0700 | 20,005,200 |
Nov 13, 2023 | 7.9500 | 7.9600 | 7.6100 | 7.9000 | 7.9000 | 17,230,500 |
Nov 10, 2023 | 8.4200 | 8.4500 | 7.8400 | 8.0100 | 8.0100 | 29,092,200 |
Nov 09, 2023 | 8.1800 | 9.3700 | 8.0200 | 8.7100 | 8.7100 | 63,400,600 |
Nov 08, 2023 | 10.3000 | 10.3600 | 9.9600 | 10.0900 | 10.0900 | 19,309,400 |
Nov 07, 2023 | 10.9800 | 11.0300 | 10.1100 | 10.2200 | 10.2200 | 16,037,800 |
Nov 06, 2023 | 11.0000 | 11.4300 | 10.7600 | 10.9500 | 10.9500 | 20,742,400 |
Nov 03, 2023 | 10.6400 | 11.3000 | 10.5300 | 10.7200 | 10.7200 | 22,510,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |