Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 23,100 |
Mar 15, 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 6,000 |
Mar 14, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 500 |
Mar 13, 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 3,100 |
Mar 12, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 200 |
Mar 11, 2024 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 900 |
Mar 08, 2024 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 2,900 |
Mar 07, 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 5,100 |
Mar 06, 2024 | 2.7900 | 2.8500 | 2.6100 | 2.6300 | 2.6300 | 9,500 |
Mar 05, 2024 | 2.8800 | 2.8900 | 2.7000 | 2.7000 | 2.7000 | 2,400 |
Mar 04, 2024 | 2.9100 | 2.9100 | 2.8100 | 2.8100 | 2.8100 | 2,300 |
Mar 01, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 6,900 |
Feb 29, 2024 | 2.9000 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 8,200 |
Feb 28, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 84,600 |
Feb 27, 2024 | 3.1000 | 3.1000 | 2.8800 | 2.8800 | 2.8800 | 39,500 |
Feb 26, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 5,700 |
Feb 23, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9500 | 2.9500 | 3,900 |
Feb 22, 2024 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 600 |
Feb 21, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
Feb 20, 2024 | 2.9900 | 3.0400 | 2.9900 | 3.0400 | 3.0400 | 4,200 |
Feb 16, 2024 | 2.9700 | 2.9700 | 2.8800 | 2.9700 | 2.9700 | 4,100 |
Feb 15, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
Feb 14, 2024 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 29,400 |
Feb 13, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
Feb 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
Feb 09, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Feb 08, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2,100 |
Feb 07, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
Feb 06, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Feb 05, 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 2,400 |
Feb 02, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 700 |
Feb 01, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,300 |
Jan 31, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 1,600 |
Jan 30, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 2,200 |
Jan 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Jan 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
Jan 25, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 400 |
Jan 24, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 2,000 |
Jan 23, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,900 |
Jan 22, 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9300 | 2.9300 | 2,800 |
Jan 19, 2024 | 2.9700 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 3,100 |
Jan 18, 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 1,600 |
Jan 17, 2024 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 16,100 |
Jan 16, 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 11,700 |
Jan 15, 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 1,100 |
Jan 12, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 600 |
Jan 11, 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9900 | 2.9900 | 6,300 |
Jan 10, 2024 | 3.1000 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 1,100 |
Jan 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Jan 08, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
Jan 05, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
Jan 04, 2024 | 2.9600 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 1,400 |
Jan 03, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 700 |
Jan 02, 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 800 |
Dec 29, 2023 | 3.0100 | 3.0100 | 2.8800 | 2.8800 | 2.8800 | 2,000 |
Dec 28, 2023 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 400 |
Dec 27, 2023 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 3,800 |
Dec 22, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Dec 21, 2023 | 3.2300 | 3.2300 | 2.9800 | 3.0000 | 3.0000 | 7,700 |
Dec 20, 2023 | 2.9200 | 3.2200 | 2.9200 | 3.2200 | 3.2200 | 4,500 |
Dec 19, 2023 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 1,400 |
Dec 18, 2023 | 2.9000 | 3.1000 | 2.9000 | 2.9300 | 2.9300 | 3,500 |
Dec 15, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 300 |
Dec 14, 2023 | 3.0900 | 3.0900 | 2.8100 | 3.0900 | 3.0900 | 2,000 |
Dec 13, 2023 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 700 |
Dec 12, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 700 |
Dec 11, 2023 | 2.8500 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 700 |
Dec 08, 2023 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 1,800 |
Dec 07, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
Dec 06, 2023 | 2.9500 | 3.0000 | 2.7500 | 2.8100 | 2.8100 | 9,800 |
Dec 05, 2023 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 1,400 |
Dec 04, 2023 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | 2.8400 | 700 |
Dec 01, 2023 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 19,000 |
Nov 30, 2023 | 2.9700 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 1,500 |
Nov 29, 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
Nov 28, 2023 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 1,700 |
Nov 27, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,500 |
Nov 24, 2023 | 3.2000 | 3.4000 | 3.1800 | 3.2000 | 3.2000 | 12,400 |
Nov 23, 2023 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 3,800 |
Nov 22, 2023 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 400 |
Nov 21, 2023 | 2.8000 | 2.8100 | 2.7800 | 2.8100 | 2.8100 | 5,500 |
Nov 20, 2023 | 2.7500 | 2.8200 | 2.7500 | 2.7500 | 2.7500 | 27,100 |
Nov 17, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 3,400 |
Nov 16, 2023 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 11,100 |
Nov 15, 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 1,300 |
Nov 14, 2023 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 800 |
Nov 13, 2023 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 10,000 |
Nov 10, 2023 | 2.7000 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 2,800 |
Nov 09, 2023 | 2.6500 | 2.7200 | 2.5000 | 2.7200 | 2.7200 | 8,500 |
Nov 08, 2023 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 3,100 |
Nov 07, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Nov 06, 2023 | 2.7400 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 2,900 |
Nov 03, 2023 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 1,200 |
Nov 02, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 200 |
Nov 01, 2023 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | 2.6500 | 6,000 |
Oct 31, 2023 | 2.5700 | 2.7500 | 2.3200 | 2.3200 | 2.3200 | 11,600 |
Oct 30, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,500 |
Oct 27, 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 100 |
Oct 26, 2023 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 17,900 |
Oct 25, 2023 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |