Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.9500 | 2.9500 | 2.7100 | 2.7150 | 2.7150 | 7,236,800 |
Mar 15, 2024 | 3.1700 | 3.2000 | 2.8100 | 2.9200 | 2.9200 | 16,010,300 |
Mar 14, 2024 | 3.3900 | 3.5100 | 3.2500 | 3.4300 | 3.4300 | 16,406,300 |
Mar 13, 2024 | 3.1400 | 3.3800 | 3.0700 | 3.3100 | 3.3100 | 8,802,400 |
Mar 12, 2024 | 3.1300 | 3.2100 | 2.9500 | 3.1400 | 3.1400 | 8,088,000 |
Mar 11, 2024 | 3.2000 | 3.3400 | 3.1000 | 3.1100 | 3.1100 | 8,933,000 |
Mar 08, 2024 | 3.1700 | 3.3460 | 3.1500 | 3.1900 | 3.1900 | 6,969,900 |
Mar 07, 2024 | 3.1200 | 3.1880 | 3.0550 | 3.1100 | 3.1100 | 5,661,900 |
Mar 06, 2024 | 3.0700 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 8,843,700 |
Mar 05, 2024 | 2.9800 | 3.0650 | 2.9000 | 2.9700 | 2.9700 | 5,661,600 |
Mar 04, 2024 | 3.2600 | 3.2800 | 3.0400 | 3.0400 | 3.0400 | 6,830,900 |
Mar 01, 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2300 | 3.2300 | 5,829,000 |
Feb 29, 2024 | 3.1700 | 3.3800 | 3.0700 | 3.1800 | 3.1800 | 7,580,800 |
Feb 28, 2024 | 3.1200 | 3.1700 | 3.0000 | 3.0700 | 3.0700 | 6,244,000 |
Feb 27, 2024 | 3.1900 | 3.2700 | 3.0900 | 3.1500 | 3.1500 | 6,953,200 |
Feb 26, 2024 | 2.8600 | 3.1700 | 2.8300 | 3.1500 | 3.1500 | 7,881,100 |
Feb 23, 2024 | 2.9000 | 2.9800 | 2.7800 | 2.8900 | 2.8900 | 4,805,700 |
Feb 22, 2024 | 3.0100 | 3.0600 | 2.8350 | 2.9100 | 2.9100 | 7,545,700 |
Feb 21, 2024 | 3.0400 | 3.1600 | 2.9550 | 2.9900 | 2.9900 | 5,568,600 |
Feb 20, 2024 | 3.3100 | 3.3250 | 3.0400 | 3.0900 | 3.0900 | 8,609,900 |
Feb 16, 2024 | 3.3900 | 3.4500 | 3.2400 | 3.3500 | 3.3500 | 8,033,100 |
Feb 15, 2024 | 3.4900 | 3.6200 | 3.1900 | 3.4900 | 3.4900 | 13,995,700 |
Feb 14, 2024 | 3.1600 | 3.5500 | 2.9700 | 3.5400 | 3.5400 | 26,593,300 |
Feb 13, 2024 | 2.7400 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 5,101,400 |
Feb 12, 2024 | 2.8000 | 3.0400 | 2.7700 | 2.9300 | 2.9300 | 8,523,700 |
Feb 09, 2024 | 2.8200 | 2.8700 | 2.7100 | 2.7900 | 2.7900 | 6,088,600 |
Feb 08, 2024 | 2.5300 | 2.7600 | 2.4750 | 2.7400 | 2.7400 | 5,860,300 |
Feb 07, 2024 | 2.4700 | 2.5600 | 2.4000 | 2.5300 | 2.5300 | 4,011,100 |
Feb 06, 2024 | 2.2900 | 2.4700 | 2.2400 | 2.4500 | 2.4500 | 5,222,200 |
Feb 05, 2024 | 2.3700 | 2.3740 | 2.2200 | 2.2600 | 2.2600 | 5,835,800 |
Feb 02, 2024 | 2.4800 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 3,796,500 |
Feb 01, 2024 | 2.4600 | 2.5400 | 2.3500 | 2.5300 | 2.5300 | 4,501,500 |
Jan 31, 2024 | 2.5300 | 2.6350 | 2.4000 | 2.4000 | 2.4000 | 5,563,300 |
Jan 30, 2024 | 2.5800 | 2.6200 | 2.5150 | 2.5400 | 2.5400 | 4,067,500 |
Jan 29, 2024 | 2.4600 | 2.6650 | 2.4300 | 2.6500 | 2.6500 | 6,146,400 |
Jan 26, 2024 | 2.4500 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 2,614,900 |
Jan 25, 2024 | 2.5100 | 2.5490 | 2.3950 | 2.4600 | 2.4600 | 4,193,000 |
Jan 24, 2024 | 2.7200 | 2.7350 | 2.4700 | 2.5300 | 2.5300 | 5,754,300 |
Jan 23, 2024 | 2.6400 | 2.7100 | 2.5500 | 2.6700 | 2.6700 | 6,887,500 |
Jan 22, 2024 | 2.5300 | 2.7000 | 2.4500 | 2.5800 | 2.5800 | 7,389,700 |
Jan 19, 2024 | 2.2600 | 2.5200 | 2.1900 | 2.5000 | 2.5000 | 7,758,400 |
Jan 18, 2024 | 2.4000 | 2.4300 | 2.1800 | 2.2400 | 2.2400 | 9,188,500 |
Jan 17, 2024 | 2.2300 | 2.3400 | 2.1800 | 2.2950 | 2.2950 | 4,634,600 |
Jan 16, 2024 | 2.5000 | 2.5400 | 2.2500 | 2.3200 | 2.3200 | 10,624,900 |
Jan 12, 2024 | 2.6700 | 2.7800 | 2.5400 | 2.5400 | 2.5400 | 6,282,200 |
Jan 11, 2024 | 2.7400 | 2.7700 | 2.6000 | 2.6800 | 2.6800 | 7,403,300 |
Jan 10, 2024 | 2.8800 | 2.9000 | 2.7000 | 2.8400 | 2.8400 | 7,558,200 |
Jan 09, 2024 | 2.9800 | 2.9950 | 2.8450 | 2.8600 | 2.8600 | 8,809,900 |
Jan 08, 2024 | 3.1600 | 3.2400 | 2.9800 | 3.0300 | 3.0300 | 18,333,000 |
Jan 05, 2024 | 2.7500 | 2.9600 | 2.7200 | 2.8200 | 2.8200 | 6,130,800 |
Jan 04, 2024 | 2.9100 | 2.9700 | 2.7800 | 2.8000 | 2.8000 | 8,245,400 |
Jan 03, 2024 | 3.0800 | 3.1000 | 2.8800 | 2.9100 | 2.9100 | 12,770,800 |
Jan 02, 2024 | 3.3500 | 3.4690 | 3.1600 | 3.1700 | 3.1700 | 9,026,300 |
Dec 29, 2023 | 3.6700 | 3.6700 | 3.3300 | 3.3900 | 3.3900 | 15,004,900 |
Dec 28, 2023 | 3.7100 | 3.9700 | 3.5800 | 3.6900 | 3.6900 | 17,452,600 |
Dec 27, 2023 | 4.2900 | 4.3100 | 3.4800 | 3.6800 | 3.6800 | 30,290,300 |
Dec 26, 2023 | 3.8500 | 4.4800 | 3.7600 | 4.1200 | 4.1200 | 30,493,400 |
Dec 22, 2023 | 3.1500 | 3.6000 | 3.1100 | 3.5900 | 3.5900 | 13,288,200 |
Dec 21, 2023 | 3.2600 | 3.2900 | 3.0500 | 3.1000 | 3.1000 | 9,520,300 |
Dec 20, 2023 | 3.4000 | 3.7100 | 3.0400 | 3.0500 | 3.0500 | 25,211,600 |
Dec 19, 2023 | 3.2500 | 3.3790 | 3.1200 | 3.3400 | 3.3400 | 11,558,800 |
Dec 18, 2023 | 3.3100 | 3.4150 | 3.1600 | 3.2400 | 3.2400 | 11,674,800 |
Dec 15, 2023 | 3.3600 | 3.4500 | 3.1250 | 3.1600 | 3.1600 | 11,278,400 |
Dec 14, 2023 | 3.2600 | 3.3800 | 3.1200 | 3.2300 | 3.2300 | 9,288,000 |
Dec 13, 2023 | 2.8700 | 3.0600 | 2.7800 | 3.0600 | 3.0600 | 4,733,500 |
Dec 12, 2023 | 2.9600 | 2.9600 | 2.7600 | 2.8700 | 2.8700 | 3,528,700 |
Dec 11, 2023 | 2.9400 | 3.0250 | 2.8700 | 2.9500 | 2.9500 | 4,009,800 |
Dec 08, 2023 | 2.9000 | 3.0600 | 2.8200 | 2.9100 | 2.9100 | 4,651,700 |
Dec 07, 2023 | 2.8800 | 2.9100 | 2.7600 | 2.8800 | 2.8800 | 2,674,700 |
Dec 06, 2023 | 3.0000 | 3.1200 | 2.8400 | 2.8500 | 2.8500 | 6,720,000 |
Dec 05, 2023 | 3.1600 | 3.1900 | 2.9400 | 2.9500 | 2.9500 | 6,805,300 |
Dec 04, 2023 | 3.3000 | 3.3800 | 3.1500 | 3.2200 | 3.2200 | 4,032,600 |
Dec 01, 2023 | 3.2100 | 3.4000 | 3.1300 | 3.3300 | 3.3300 | 3,866,400 |
Nov 30, 2023 | 3.4500 | 3.4500 | 3.2150 | 3.2200 | 3.2200 | 4,796,600 |
Nov 29, 2023 | 3.4900 | 3.6600 | 3.3700 | 3.4200 | 3.4200 | 3,827,300 |
Nov 28, 2023 | 3.5700 | 3.5800 | 3.2900 | 3.4600 | 3.4600 | 3,049,200 |
Nov 27, 2023 | 3.6800 | 3.6900 | 3.4300 | 3.4600 | 3.4600 | 3,350,900 |
Nov 24, 2023 | 3.4800 | 3.8000 | 3.4300 | 3.6800 | 3.6800 | 2,808,400 |
Nov 22, 2023 | 3.7200 | 3.7500 | 3.4300 | 3.4900 | 3.4900 | 2,465,300 |
Nov 21, 2023 | 3.8100 | 3.8100 | 3.5100 | 3.6500 | 3.6500 | 3,520,800 |
Nov 20, 2023 | 3.9200 | 4.0700 | 3.8600 | 3.9100 | 3.9100 | 3,441,400 |
Nov 17, 2023 | 4.0140 | 4.0600 | 3.5800 | 3.9100 | 3.9100 | 8,049,700 |
Nov 16, 2023 | 4.4200 | 4.6600 | 4.0700 | 4.2300 | 4.2300 | 6,302,500 |
Nov 15, 2023 | 4.2500 | 4.5400 | 4.0100 | 4.4400 | 4.4400 | 8,400,700 |
Nov 14, 2023 | 3.6300 | 4.0800 | 3.5150 | 4.0700 | 4.0700 | 7,272,800 |
Nov 13, 2023 | 3.0300 | 3.4990 | 2.9270 | 3.4300 | 3.4300 | 7,093,800 |
Nov 10, 2023 | 2.8700 | 3.4000 | 2.7300 | 3.0700 | 3.0700 | 20,608,800 |
Nov 09, 2023 | 2.5200 | 2.5900 | 2.4100 | 2.4600 | 2.4600 | 2,422,000 |
Nov 08, 2023 | 2.6200 | 2.6580 | 2.4700 | 2.4900 | 2.4900 | 1,481,500 |
Nov 07, 2023 | 2.5600 | 2.6000 | 2.4800 | 2.5900 | 2.5900 | 1,450,100 |
Nov 06, 2023 | 2.8100 | 2.8200 | 2.5250 | 2.5800 | 2.5800 | 1,573,500 |
Nov 03, 2023 | 2.6600 | 2.7750 | 2.6450 | 2.7200 | 2.7200 | 1,900,500 |
Nov 02, 2023 | 2.4200 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 1,674,400 |
Nov 01, 2023 | 2.3800 | 2.4000 | 2.2850 | 2.3800 | 2.3800 | 1,213,500 |
Oct 31, 2023 | 2.2600 | 2.4200 | 2.2550 | 2.3800 | 2.3800 | 1,245,300 |
Oct 30, 2023 | 2.3600 | 2.4150 | 2.2200 | 2.2800 | 2.2800 | 1,756,800 |
Oct 27, 2023 | 2.5200 | 2.5400 | 2.3200 | 2.3400 | 2.3400 | 1,683,700 |
Oct 26, 2023 | 2.4600 | 2.7400 | 2.4600 | 2.5200 | 2.5200 | 1,973,200 |
Oct 25, 2023 | 2.4500 | 2.5200 | 2.4000 | 2.4700 | 2.4700 | 1,425,200 |
Oct 24, 2023 | 2.4700 | 2.6080 | 2.4200 | 2.4500 | 2.4500 | 1,712,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |