Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.8600 | 2.9400 | 2.7500 | 2.7500 | 2.7500 | 416,700 |
Mar 27, 2024 | 2.8100 | 2.8600 | 2.7300 | 2.8400 | 2.8400 | 492,100 |
Mar 26, 2024 | 2.7500 | 2.8900 | 2.7500 | 2.7800 | 2.7800 | 763,400 |
Mar 25, 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 387,100 |
Mar 22, 2024 | 2.7600 | 2.7800 | 2.6900 | 2.7100 | 2.7100 | 428,000 |
Mar 21, 2024 | 2.7300 | 2.7800 | 2.6700 | 2.7300 | 2.7300 | 551,600 |
Mar 20, 2024 | 2.5900 | 2.7700 | 2.5900 | 2.7200 | 2.7200 | 1,035,500 |
Mar 19, 2024 | 2.4300 | 2.6000 | 2.4300 | 2.5900 | 2.5900 | 787,000 |
Mar 18, 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 430,400 |
Mar 15, 2024 | 2.4000 | 2.5000 | 2.3700 | 2.5000 | 2.5000 | 783,100 |
Mar 14, 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 362,200 |
Mar 13, 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4400 | 2.4400 | 413,500 |
Mar 12, 2024 | 2.4400 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 423,400 |
Mar 11, 2024 | 2.4900 | 2.5300 | 2.4200 | 2.4300 | 2.4300 | 443,900 |
Mar 08, 2024 | 2.4300 | 2.5700 | 2.4300 | 2.4800 | 2.4800 | 542,900 |
Mar 07, 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 423,900 |
Mar 06, 2024 | 2.3600 | 2.4100 | 2.3300 | 2.3600 | 2.3600 | 333,800 |
Mar 05, 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 310,000 |
Mar 04, 2024 | 2.4600 | 2.5400 | 2.4000 | 2.4300 | 2.4300 | 946,200 |
Mar 01, 2024 | 2.4100 | 2.4400 | 2.3400 | 2.4200 | 2.4200 | 493,500 |
Feb 29, 2024 | 2.3600 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 435,300 |
Feb 28, 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3200 | 2.3200 | 473,100 |
Feb 27, 2024 | 2.2800 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 323,700 |
Feb 26, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 361,300 |
Feb 23, 2024 | 2.2700 | 2.2900 | 2.2300 | 2.2700 | 2.2700 | 360,900 |
Feb 22, 2024 | 2.3500 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 432,100 |
Feb 21, 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 474,900 |
Feb 20, 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 594,100 |
Feb 16, 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4300 | 2.4300 | 534,800 |
Feb 15, 2024 | 2.5200 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 982,100 |
Feb 14, 2024 | 2.4900 | 2.5300 | 2.4200 | 2.5200 | 2.5200 | 585,800 |
Feb 13, 2024 | 2.5900 | 2.6000 | 2.4200 | 2.4400 | 2.4400 | 957,600 |
Feb 12, 2024 | 2.5500 | 2.7300 | 2.4500 | 2.6700 | 2.6700 | 1,685,400 |
Feb 09, 2024 | 2.2800 | 2.5500 | 2.2500 | 2.5100 | 2.5100 | 3,019,500 |
Feb 08, 2024 | 2.1500 | 2.2200 | 2.1500 | 2.2100 | 2.2100 | 671,400 |
Feb 07, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1600 | 2.1600 | 355,300 |
Feb 06, 2024 | 2.1500 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 455,700 |
Feb 05, 2024 | 2.2000 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 373,300 |
Feb 02, 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 267,400 |
Feb 01, 2024 | 2.1900 | 2.2700 | 2.1700 | 2.2500 | 2.2500 | 521,700 |
Jan 31, 2024 | 2.2000 | 2.2800 | 2.1600 | 2.1700 | 2.1700 | 551,500 |
Jan 30, 2024 | 2.3000 | 2.3800 | 2.2100 | 2.2100 | 2.2100 | 586,600 |
Jan 29, 2024 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 854,000 |
Jan 26, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 467,400 |
Jan 25, 2024 | 2.1600 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 268,500 |
Jan 24, 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 590,600 |
Jan 23, 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 401,000 |
Jan 22, 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 576,500 |
Jan 19, 2024 | 2.0400 | 2.0700 | 1.9900 | 2.0700 | 2.0700 | 571,900 |
Jan 18, 2024 | 2.0600 | 2.0900 | 1.9600 | 2.0200 | 2.0200 | 777,000 |
Jan 17, 2024 | 2.0600 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 711,500 |
Jan 16, 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 455,100 |
Jan 12, 2024 | 2.1300 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 450,900 |
Jan 11, 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 411,600 |
Jan 10, 2024 | 2.0900 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 857,100 |
Jan 09, 2024 | 2.1700 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 823,200 |
Jan 08, 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 749,100 |
Jan 05, 2024 | 2.1200 | 2.1700 | 2.0600 | 2.1100 | 2.1100 | 1,090,000 |
Jan 04, 2024 | 2.0500 | 2.1300 | 2.0300 | 2.1100 | 2.1100 | 516,400 |
Jan 03, 2024 | 2.1300 | 2.1400 | 2.0300 | 2.0300 | 2.0300 | 790,100 |
Jan 02, 2024 | 2.1000 | 2.2000 | 2.0900 | 2.1700 | 2.1700 | 911,700 |
Dec 29, 2023 | 2.1500 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 716,800 |
Dec 28, 2023 | 2.2300 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 1,032,400 |
Dec 27, 2023 | 2.3200 | 2.3200 | 2.2200 | 2.2300 | 2.2300 | 734,700 |
Dec 26, 2023 | 2.2400 | 2.3300 | 2.2100 | 2.3200 | 2.3200 | 756,600 |
Dec 22, 2023 | 2.1800 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 1,023,800 |
Dec 21, 2023 | 2.1800 | 2.2300 | 2.1300 | 2.1900 | 2.1900 | 637,800 |
Dec 20, 2023 | 2.0500 | 2.2800 | 2.0300 | 2.1300 | 2.1300 | 1,701,500 |
Dec 19, 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 795,000 |
Dec 18, 2023 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 686,700 |
Dec 15, 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 1,391,600 |
Dec 14, 2023 | 1.9900 | 2.1000 | 1.9900 | 2.0500 | 2.0500 | 1,523,800 |
Dec 13, 2023 | 1.9100 | 2.0000 | 1.8500 | 1.9800 | 1.9800 | 1,458,400 |
Dec 12, 2023 | 2.0100 | 2.0100 | 1.9000 | 1.9100 | 1.9100 | 880,200 |
Dec 11, 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 1,050,400 |
Dec 08, 2023 | 2.0200 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 863,900 |
Dec 07, 2023 | 2.0500 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 445,100 |
Dec 06, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 1,059,900 |
Dec 05, 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 682,300 |
Dec 04, 2023 | 2.0600 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 776,200 |
Dec 01, 2023 | 1.9900 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 1,095,300 |
Nov 30, 2023 | 2.1100 | 2.1300 | 1.9800 | 2.0400 | 2.0400 | 1,492,700 |
Nov 29, 2023 | 2.0700 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 774,200 |
Nov 28, 2023 | 2.0900 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 475,200 |
Nov 27, 2023 | 2.1700 | 2.1700 | 2.0800 | 2.0900 | 2.0900 | 583,700 |
Nov 24, 2023 | 2.1400 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 185,200 |
Nov 22, 2023 | 2.1300 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 332,300 |
Nov 21, 2023 | 2.1500 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 588,800 |
Nov 20, 2023 | 2.1700 | 2.2500 | 2.1600 | 2.1800 | 2.1800 | 585,200 |
Nov 17, 2023 | 2.1600 | 2.2300 | 2.1500 | 2.1700 | 2.1700 | 691,300 |
Nov 16, 2023 | 2.2200 | 2.2500 | 2.0900 | 2.1400 | 2.1400 | 661,400 |
Nov 15, 2023 | 2.2700 | 2.3200 | 2.2100 | 2.2100 | 2.2100 | 709,100 |
Nov 14, 2023 | 2.1800 | 2.2700 | 2.1700 | 2.2400 | 2.2400 | 916,800 |
Nov 13, 2023 | 2.1600 | 2.2100 | 2.0800 | 2.1700 | 2.1700 | 1,016,700 |
Nov 10, 2023 | 2.4900 | 2.5200 | 2.1100 | 2.1800 | 2.1800 | 2,414,900 |
Nov 09, 2023 | 2.6800 | 2.6800 | 2.4800 | 2.5100 | 2.5100 | 1,631,800 |
Nov 08, 2023 | 2.7100 | 2.7500 | 2.6200 | 2.6300 | 2.6300 | 883,100 |
Nov 07, 2023 | 2.7400 | 2.8200 | 2.6200 | 2.7000 | 2.7000 | 1,022,100 |
Nov 06, 2023 | 3.0300 | 3.0300 | 2.7400 | 2.7500 | 2.7500 | 1,071,200 |
Nov 03, 2023 | 2.9300 | 3.0700 | 2.8900 | 3.0200 | 3.0200 | 1,340,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |