Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.3200 | 3.4100 | 3.1900 | 3.2200 | 3.2200 | 46,152,600 |
Mar 27, 2024 | 3.2200 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 22,146,100 |
Mar 26, 2024 | 3.3800 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 23,720,000 |
Mar 25, 2024 | 3.5600 | 3.5700 | 3.3200 | 3.3300 | 3.3300 | 20,829,400 |
Mar 22, 2024 | 3.6100 | 3.6800 | 3.5300 | 3.5400 | 3.5400 | 16,209,200 |
Mar 21, 2024 | 3.6700 | 3.8100 | 3.6400 | 3.7100 | 3.7100 | 20,295,200 |
Mar 20, 2024 | 3.5500 | 3.6500 | 3.4300 | 3.5900 | 3.5900 | 25,430,000 |
Mar 19, 2024 | 3.5700 | 3.6200 | 3.4400 | 3.5100 | 3.5100 | 23,909,200 |
Mar 18, 2024 | 3.7500 | 3.8400 | 3.5600 | 3.6300 | 3.6300 | 25,315,500 |
Mar 15, 2024 | 3.7700 | 4.0300 | 3.7200 | 3.9000 | 3.9000 | 60,398,600 |
Mar 14, 2024 | 3.8000 | 3.8700 | 3.5800 | 3.7500 | 3.7500 | 40,403,800 |
Mar 13, 2024 | 3.4400 | 3.8200 | 3.3700 | 3.7500 | 3.7500 | 49,733,300 |
Mar 12, 2024 | 3.3600 | 3.5400 | 3.2300 | 3.4400 | 3.4400 | 50,979,800 |
Mar 11, 2024 | 3.4500 | 3.4500 | 3.1900 | 3.2500 | 3.2500 | 38,907,200 |
Mar 08, 2024 | 3.8500 | 3.8500 | 3.3200 | 3.4200 | 3.4200 | 64,112,200 |
Mar 07, 2024 | 3.6800 | 4.0200 | 3.5600 | 3.6600 | 3.6600 | 132,645,100 |
Mar 06, 2024 | 3.1800 | 4.4000 | 1.7000 | 3.4600 | 3.4600 | 145,888,500 |
Mar 05, 2024 | 2.7900 | 3.2500 | 2.7500 | 3.2200 | 3.2200 | 54,004,700 |
Mar 04, 2024 | 3.6400 | 3.6500 | 2.7000 | 2.7300 | 2.7300 | 141,524,400 |
Mar 01, 2024 | 3.4500 | 3.8900 | 3.3200 | 3.5500 | 3.5500 | 123,290,300 |
Feb 29, 2024 | 4.5800 | 4.8100 | 4.5700 | 4.7900 | 4.7900 | 26,854,100 |
Feb 28, 2024 | 4.6600 | 4.6800 | 4.5200 | 4.5400 | 4.5400 | 10,473,100 |
Feb 27, 2024 | 4.4500 | 4.7400 | 4.4400 | 4.6900 | 4.6900 | 16,760,000 |
Feb 26, 2024 | 4.5200 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 14,082,900 |
Feb 23, 2024 | 4.6000 | 4.7100 | 4.5000 | 4.5200 | 4.5200 | 15,391,700 |
Feb 22, 2024 | 4.5200 | 4.6800 | 4.5100 | 4.6200 | 4.6200 | 14,260,700 |
Feb 21, 2024 | 4.6500 | 4.6800 | 4.4800 | 4.5000 | 4.5000 | 18,489,500 |
Feb 20, 2024 | 4.7900 | 4.8400 | 4.6400 | 4.6900 | 4.6900 | 16,182,700 |
Feb 16, 2024 | 4.8700 | 5.0100 | 4.7600 | 4.9000 | 4.9000 | 23,783,500 |
Feb 15, 2024 | 4.7000 | 4.9500 | 4.6900 | 4.9300 | 4.9300 | 25,785,200 |
Feb 14, 2024 | 4.6600 | 4.7400 | 4.4100 | 4.6400 | 4.6400 | 28,186,100 |
Feb 13, 2024 | 4.6600 | 4.7500 | 4.4900 | 4.5900 | 4.5900 | 36,406,800 |
Feb 13, 2024 | 0.05 Dividend | |||||
Feb 12, 2024 | 4.9900 | 5.5300 | 4.8700 | 4.8900 | 4.8400 | 71,404,500 |
Feb 09, 2024 | 4.2000 | 4.9000 | 4.0200 | 4.9000 | 4.8499 | 84,139,700 |
Feb 08, 2024 | 4.3000 | 4.6300 | 4.0500 | 4.1900 | 4.1472 | 62,580,500 |
Feb 07, 2024 | 4.2500 | 4.6000 | 3.6000 | 4.4800 | 4.4342 | 173,398,500 |
Feb 06, 2024 | 5.4700 | 5.5000 | 3.9600 | 4.2000 | 4.1571 | 147,098,600 |
Feb 05, 2024 | 5.9800 | 5.9800 | 5.3900 | 5.4000 | 5.3448 | 55,382,300 |
Feb 02, 2024 | 5.6500 | 6.2400 | 5.5800 | 6.0400 | 5.9782 | 60,395,200 |
Feb 01, 2024 | 6.5500 | 6.5600 | 5.5100 | 5.7500 | 5.6912 | 125,980,700 |
Jan 31, 2024 | 5.9600 | 7.1800 | 5.5800 | 6.4700 | 6.4038 | 128,848,500 |
Jan 30, 2024 | 10.4400 | 10.5100 | 10.3700 | 10.3800 | 10.2739 | 10,779,500 |
Jan 29, 2024 | 10.3900 | 10.5200 | 10.3000 | 10.4400 | 10.3333 | 9,019,000 |
Jan 26, 2024 | 10.2000 | 10.4500 | 10.2000 | 10.4200 | 10.3135 | 8,737,800 |
Jan 25, 2024 | 10.4000 | 10.4400 | 10.0700 | 10.2100 | 10.1056 | 8,781,500 |
Jan 24, 2024 | 10.3300 | 10.4500 | 10.2300 | 10.3100 | 10.2046 | 4,807,300 |
Jan 23, 2024 | 10.1500 | 10.3700 | 10.1400 | 10.2500 | 10.1452 | 6,496,300 |
Jan 22, 2024 | 10.0200 | 10.2000 | 10.0000 | 10.1700 | 10.0660 | 7,940,800 |
Jan 19, 2024 | 9.8000 | 9.9800 | 9.7400 | 9.9700 | 9.8681 | 7,073,500 |
Jan 18, 2024 | 9.8500 | 9.9600 | 9.7400 | 9.8300 | 9.7295 | 5,599,400 |
Jan 17, 2024 | 9.7000 | 9.8700 | 9.6600 | 9.7900 | 9.6899 | 6,416,200 |
Jan 16, 2024 | 9.9000 | 9.9700 | 9.8000 | 9.8200 | 9.7196 | 6,891,200 |
Jan 12, 2024 | 10.2000 | 10.3000 | 9.9500 | 10.0000 | 9.8978 | 6,023,500 |
Jan 11, 2024 | 10.4500 | 10.4900 | 10.0800 | 10.1500 | 10.0462 | 9,018,500 |
Jan 10, 2024 | 10.4900 | 10.5500 | 10.3800 | 10.5300 | 10.4223 | 5,042,100 |
Jan 09, 2024 | 10.4500 | 10.6200 | 10.4300 | 10.4600 | 10.3530 | 5,769,400 |
Jan 08, 2024 | 10.3300 | 10.6000 | 10.2900 | 10.5900 | 10.4817 | 6,324,500 |
Jan 05, 2024 | 10.2100 | 10.6200 | 10.1700 | 10.4600 | 10.3530 | 9,850,300 |
Jan 04, 2024 | 10.1900 | 10.3300 | 10.1300 | 10.2200 | 10.1155 | 6,573,400 |
Jan 03, 2024 | 10.3000 | 10.3900 | 10.1600 | 10.2300 | 10.1254 | 9,689,800 |
Jan 02, 2024 | 10.2000 | 10.6100 | 10.1100 | 10.4100 | 10.3036 | 9,262,300 |
Dec 29, 2023 | 10.3800 | 10.4200 | 10.2200 | 10.2300 | 10.1254 | 5,281,500 |
Dec 28, 2023 | 10.1900 | 10.4200 | 10.1900 | 10.4200 | 10.3135 | 5,202,400 |
Dec 27, 2023 | 10.3400 | 10.3400 | 10.1600 | 10.2200 | 10.1155 | 5,569,300 |
Dec 26, 2023 | 10.1000 | 10.3600 | 10.0700 | 10.3000 | 10.1947 | 6,551,200 |
Dec 22, 2023 | 10.1000 | 10.2000 | 10.0100 | 10.0800 | 9.9769 | 9,643,700 |
Dec 21, 2023 | 10.2400 | 10.2600 | 9.9600 | 10.0600 | 9.9571 | 13,781,500 |
Dec 20, 2023 | 10.5100 | 10.6500 | 10.1500 | 10.1600 | 10.0561 | 10,892,900 |
Dec 19, 2023 | 10.5400 | 10.6400 | 10.4700 | 10.5600 | 10.4520 | 10,523,500 |
Dec 18, 2023 | 10.8000 | 10.8500 | 10.4600 | 10.5400 | 10.4322 | 12,694,900 |
Dec 15, 2023 | 11.3000 | 11.3300 | 10.9100 | 10.9600 | 10.8479 | 29,446,800 |
Dec 14, 2023 | 11.0000 | 11.4900 | 11.0000 | 11.3200 | 11.2043 | 21,929,900 |
Dec 13, 2023 | 9.8900 | 10.6300 | 9.8500 | 10.5900 | 10.4817 | 17,273,300 |
Dec 12, 2023 | 9.8400 | 10.0500 | 9.7300 | 9.8700 | 9.7691 | 9,254,800 |
Dec 11, 2023 | 9.7000 | 10.0000 | 9.6400 | 9.8900 | 9.7889 | 9,471,000 |
Dec 08, 2023 | 9.7900 | 9.9100 | 9.6300 | 9.7400 | 9.6404 | 11,111,100 |
Dec 07, 2023 | 9.6800 | 9.8300 | 9.6200 | 9.8200 | 9.7196 | 4,369,700 |
Dec 06, 2023 | 9.7500 | 9.9200 | 9.5700 | 9.6000 | 9.5018 | 6,771,800 |
Dec 05, 2023 | 9.7400 | 9.7600 | 9.5900 | 9.6500 | 9.5513 | 5,625,500 |
Dec 04, 2023 | 9.8100 | 9.9700 | 9.7600 | 9.8300 | 9.7295 | 6,574,900 |
Dec 01, 2023 | 9.3800 | 9.9500 | 9.3300 | 9.9200 | 9.8186 | 8,833,700 |
Nov 30, 2023 | 9.5800 | 9.6500 | 9.3800 | 9.4100 | 9.3138 | 8,370,800 |
Nov 29, 2023 | 9.3200 | 9.6900 | 9.3000 | 9.5700 | 9.4721 | 9,889,100 |
Nov 28, 2023 | 9.1700 | 9.2500 | 9.0200 | 9.2400 | 9.1455 | 8,102,600 |
Nov 27, 2023 | 9.1000 | 9.2300 | 9.0600 | 9.2000 | 9.1059 | 5,271,500 |
Nov 24, 2023 | 9.1500 | 9.1900 | 9.0900 | 9.1700 | 9.0762 | 1,711,600 |
Nov 22, 2023 | 9.1300 | 9.2000 | 9.0400 | 9.1300 | 9.0366 | 6,154,500 |
Nov 21, 2023 | 9.2100 | 9.2600 | 9.0200 | 9.0700 | 8.9773 | 6,101,600 |
Nov 20, 2023 | 9.2500 | 9.3500 | 9.2000 | 9.3000 | 9.2049 | 5,824,100 |
Nov 17, 2023 | 9.1300 | 9.3000 | 9.0700 | 9.2800 | 9.1851 | 6,721,400 |
Nov 16, 2023 | 9.3200 | 9.4400 | 9.0200 | 9.0700 | 8.9773 | 11,083,000 |
Nov 15, 2023 | 9.1200 | 9.5500 | 9.0900 | 9.3400 | 9.2445 | 11,493,600 |
Nov 14, 2023 | 9.0100 | 9.2700 | 8.9000 | 9.1000 | 9.0070 | 13,507,500 |
Nov 13, 2023 | 9.1900 | 9.2700 | 8.9500 | 9.0500 | 8.9575 | 10,838,700 |
Nov 10, 2023 | 9.2700 | 9.3100 | 9.0400 | 9.3000 | 9.2049 | 8,779,200 |
Nov 09, 2023 | 9.4900 | 9.5400 | 9.1400 | 9.1700 | 9.0762 | 7,660,900 |
Nov 08, 2023 | 9.6600 | 9.6600 | 9.4300 | 9.4900 | 9.3930 | 6,820,300 |
Nov 07, 2023 | 9.6500 | 9.6900 | 9.5700 | 9.6200 | 9.5216 | 7,730,300 |
Nov 06, 2023 | 9.7500 | 9.7900 | 9.6200 | 9.6800 | 9.5810 | 10,384,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |