Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3.0600 | 3.0850 | 2.9750 | 3.0400 | 3.0400 | 393,100 |
Mar 26, 2024 | 3.0500 | 3.2000 | 3.0400 | 3.0500 | 3.0500 | 209,500 |
Mar 25, 2024 | 2.8000 | 3.1800 | 2.8000 | 3.0100 | 3.0100 | 300,500 |
Mar 22, 2024 | 2.8000 | 2.9250 | 2.8000 | 2.8100 | 2.8100 | 153,800 |
Mar 21, 2024 | 2.6300 | 2.8250 | 2.6300 | 2.8000 | 2.8000 | 164,200 |
Mar 20, 2024 | 2.5200 | 2.7100 | 2.4700 | 2.6200 | 2.6200 | 236,600 |
Mar 19, 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 165,500 |
Mar 18, 2024 | 2.3900 | 2.5100 | 2.3450 | 2.4600 | 2.4600 | 261,100 |
Mar 15, 2024 | 2.4000 | 2.4260 | 2.3800 | 2.4100 | 2.4100 | 122,500 |
Mar 14, 2024 | 2.3800 | 2.4050 | 2.3250 | 2.4000 | 2.4000 | 184,400 |
Mar 13, 2024 | 2.5400 | 2.5400 | 2.3550 | 2.3600 | 2.3600 | 425,400 |
Mar 12, 2024 | 2.4900 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 593,100 |
Mar 11, 2024 | 2.5800 | 2.6500 | 2.4950 | 2.5000 | 2.5000 | 253,000 |
Mar 08, 2024 | 2.6600 | 2.7500 | 2.5300 | 2.5400 | 2.5400 | 160,400 |
Mar 07, 2024 | 2.6300 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 414,500 |
Mar 06, 2024 | 2.5300 | 2.6200 | 2.5190 | 2.6000 | 2.6000 | 193,500 |
Mar 05, 2024 | 2.5300 | 2.5950 | 2.4800 | 2.5000 | 2.5000 | 260,800 |
Mar 04, 2024 | 2.8100 | 2.8100 | 2.5350 | 2.5500 | 2.5500 | 306,800 |
Mar 01, 2024 | 2.9400 | 3.2200 | 2.8000 | 2.8100 | 2.8100 | 357,300 |
Feb 29, 2024 | 2.6900 | 3.0300 | 2.6400 | 2.9300 | 2.9300 | 500,400 |
Feb 28, 2024 | 2.5800 | 2.6700 | 2.4300 | 2.6400 | 2.6400 | 515,200 |
Feb 27, 2024 | 2.7300 | 2.7600 | 2.5800 | 2.5800 | 2.5800 | 511,900 |
Feb 26, 2024 | 2.7600 | 2.8300 | 2.6800 | 2.7300 | 2.7300 | 496,800 |
Feb 23, 2024 | 3.7900 | 3.8800 | 2.6000 | 2.8200 | 2.8200 | 1,338,500 |
Feb 22, 2024 | 4.6400 | 4.6400 | 4.4200 | 4.4200 | 4.4200 | 139,100 |
Feb 21, 2024 | 4.6900 | 4.6960 | 4.5100 | 4.5200 | 4.5200 | 147,900 |
Feb 20, 2024 | 4.7700 | 4.8250 | 4.7100 | 4.7400 | 4.7400 | 146,000 |
Feb 16, 2024 | 4.6400 | 4.8900 | 4.5800 | 4.7900 | 4.7900 | 178,600 |
Feb 15, 2024 | 4.7600 | 4.7600 | 4.5650 | 4.7100 | 4.7100 | 130,800 |
Feb 14, 2024 | 4.5400 | 4.7000 | 4.4800 | 4.6800 | 4.6800 | 100,000 |
Feb 13, 2024 | 4.7500 | 4.7500 | 4.4300 | 4.4400 | 4.4400 | 126,000 |
Feb 12, 2024 | 4.6500 | 4.9450 | 4.6500 | 4.8900 | 4.8900 | 110,400 |
Feb 09, 2024 | 4.4300 | 4.7500 | 4.4300 | 4.6800 | 4.6800 | 231,000 |
Feb 08, 2024 | 4.4100 | 4.6650 | 4.4000 | 4.6600 | 4.6600 | 148,300 |
Feb 07, 2024 | 4.4700 | 4.4800 | 4.3300 | 4.4300 | 4.4300 | 169,900 |
Feb 06, 2024 | 4.4500 | 4.4950 | 4.4150 | 4.4400 | 4.4400 | 120,500 |
Feb 05, 2024 | 4.3100 | 4.5350 | 4.2000 | 4.4500 | 4.4500 | 219,500 |
Feb 02, 2024 | 4.2500 | 4.4550 | 4.1700 | 4.3400 | 4.3400 | 127,000 |
Feb 01, 2024 | 4.2000 | 4.3800 | 4.1800 | 4.3000 | 4.3000 | 150,300 |
Jan 31, 2024 | 4.1700 | 4.2900 | 4.1350 | 4.1500 | 4.1500 | 152,600 |
Jan 30, 2024 | 4.2700 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 80,600 |
Jan 29, 2024 | 4.1500 | 4.3350 | 4.1000 | 4.2900 | 4.2900 | 83,700 |
Jan 26, 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 81,900 |
Jan 25, 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0800 | 4.0800 | 108,600 |
Jan 24, 2024 | 4.2400 | 4.2400 | 4.0600 | 4.0800 | 4.0800 | 150,900 |
Jan 23, 2024 | 4.1600 | 4.2100 | 4.0600 | 4.1300 | 4.1300 | 138,900 |
Jan 22, 2024 | 4.0900 | 4.2100 | 4.0350 | 4.1200 | 4.1200 | 207,900 |
Jan 19, 2024 | 3.9300 | 4.0600 | 3.8200 | 4.0600 | 4.0600 | 115,500 |
Jan 18, 2024 | 3.8400 | 3.9300 | 3.7450 | 3.9100 | 3.9100 | 131,100 |
Jan 17, 2024 | 3.9100 | 3.9100 | 3.7200 | 3.7800 | 3.7800 | 129,900 |
Jan 16, 2024 | 4.1000 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 171,000 |
Jan 12, 2024 | 4.1400 | 4.2250 | 4.0300 | 4.0500 | 4.0500 | 169,700 |
Jan 11, 2024 | 4.0200 | 4.1600 | 3.9600 | 4.1100 | 4.1100 | 177,100 |
Jan 10, 2024 | 3.9500 | 4.0900 | 3.9050 | 4.0100 | 4.0100 | 234,900 |
Jan 09, 2024 | 4.1200 | 4.1350 | 3.9200 | 3.9600 | 3.9600 | 302,600 |
Jan 08, 2024 | 4.1100 | 4.2100 | 4.0450 | 4.1400 | 4.1400 | 131,700 |
Jan 05, 2024 | 4.1700 | 4.3400 | 4.1000 | 4.1000 | 4.1000 | 185,400 |
Jan 04, 2024 | 4.0700 | 4.2050 | 4.0000 | 4.1800 | 4.1800 | 195,300 |
Jan 03, 2024 | 4.1800 | 4.2500 | 4.0900 | 4.1000 | 4.1000 | 215,400 |
Jan 02, 2024 | 4.2000 | 4.3900 | 4.1800 | 4.2300 | 4.2300 | 210,200 |
Dec 29, 2023 | 4.3700 | 4.4120 | 4.1700 | 4.2300 | 4.2300 | 296,600 |
Dec 28, 2023 | 4.3500 | 4.4300 | 4.3100 | 4.3700 | 4.3700 | 127,500 |
Dec 27, 2023 | 4.2900 | 4.5650 | 4.2490 | 4.4000 | 4.4000 | 219,400 |
Dec 26, 2023 | 4.2000 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 232,200 |
Dec 22, 2023 | 4.2600 | 4.2900 | 4.1850 | 4.2100 | 4.2100 | 99,000 |
Dec 21, 2023 | 4.2500 | 4.3600 | 4.1700 | 4.2300 | 4.2300 | 143,600 |
Dec 20, 2023 | 4.4100 | 4.4100 | 4.1000 | 4.1300 | 4.1300 | 234,400 |
Dec 19, 2023 | 4.5100 | 4.5600 | 4.3200 | 4.4300 | 4.4300 | 293,900 |
Dec 18, 2023 | 4.5800 | 4.6700 | 4.4900 | 4.4900 | 4.4900 | 197,100 |
Dec 15, 2023 | 4.7500 | 4.7500 | 4.4100 | 4.6100 | 4.6100 | 272,600 |
Dec 14, 2023 | 4.6300 | 4.8300 | 4.6150 | 4.7200 | 4.7200 | 213,400 |
Dec 13, 2023 | 4.3800 | 4.6700 | 4.2200 | 4.5200 | 4.5200 | 295,200 |
Dec 12, 2023 | 4.5300 | 4.5300 | 4.3750 | 4.3800 | 4.3800 | 143,100 |
Dec 11, 2023 | 4.5000 | 4.5550 | 4.4200 | 4.4500 | 4.4500 | 145,100 |
Dec 08, 2023 | 4.6200 | 4.6200 | 4.4100 | 4.5600 | 4.5600 | 95,600 |
Dec 07, 2023 | 4.7200 | 4.7600 | 4.4600 | 4.5300 | 4.5300 | 135,200 |
Dec 06, 2023 | 4.9900 | 5.0300 | 4.6800 | 4.7100 | 4.7100 | 169,000 |
Dec 05, 2023 | 4.8900 | 5.0200 | 4.7900 | 4.9800 | 4.9800 | 159,200 |
Dec 04, 2023 | 4.9100 | 4.9800 | 4.6950 | 4.9500 | 4.9500 | 273,300 |
Dec 01, 2023 | 4.7800 | 5.0110 | 4.7500 | 4.9500 | 4.9500 | 330,100 |
Nov 30, 2023 | 5.0100 | 5.0500 | 4.6600 | 4.7200 | 4.7200 | 1,118,900 |
Nov 29, 2023 | 5.0000 | 5.2780 | 4.9700 | 4.9700 | 4.9700 | 425,100 |
Nov 28, 2023 | 4.6900 | 4.9950 | 4.6170 | 4.9700 | 4.9700 | 177,000 |
Nov 27, 2023 | 4.7700 | 4.8300 | 4.5700 | 4.7100 | 4.7100 | 315,300 |
Nov 24, 2023 | 4.5000 | 4.9250 | 4.4950 | 4.8300 | 4.8300 | 248,400 |
Nov 22, 2023 | 4.4500 | 4.5000 | 4.2300 | 4.4800 | 4.4800 | 232,700 |
Nov 21, 2023 | 4.6800 | 4.6800 | 4.2550 | 4.3200 | 4.3200 | 361,700 |
Nov 20, 2023 | 4.6200 | 4.9000 | 4.6200 | 4.7500 | 4.7500 | 162,100 |
Nov 17, 2023 | 4.5600 | 4.6900 | 4.5200 | 4.6900 | 4.6900 | 140,200 |
Nov 16, 2023 | 4.5000 | 4.6500 | 4.3850 | 4.5300 | 4.5300 | 150,200 |
Nov 15, 2023 | 4.5200 | 4.7100 | 4.4600 | 4.4900 | 4.4900 | 299,800 |
Nov 14, 2023 | 4.2800 | 4.5100 | 4.2800 | 4.4900 | 4.4900 | 138,600 |
Nov 13, 2023 | 4.0400 | 4.3350 | 4.0400 | 4.2300 | 4.2300 | 156,300 |
Nov 10, 2023 | 4.1900 | 4.2210 | 3.7100 | 4.1000 | 4.1000 | 354,200 |
Nov 09, 2023 | 4.9500 | 4.9600 | 4.4700 | 4.5000 | 4.5000 | 179,200 |
Nov 08, 2023 | 4.8600 | 4.9800 | 4.7300 | 4.9600 | 4.9600 | 183,800 |
Nov 07, 2023 | 4.3900 | 4.9000 | 4.3900 | 4.7800 | 4.7800 | 407,600 |
Nov 06, 2023 | 4.3400 | 4.6200 | 4.3190 | 4.4700 | 4.4700 | 288,000 |
Nov 03, 2023 | 4.1400 | 4.3000 | 3.8300 | 4.2800 | 4.2800 | 323,600 |
Nov 02, 2023 | 3.5300 | 3.7600 | 3.4300 | 3.7200 | 3.7200 | 316,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |