Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.3300 | 2.3950 | 2.3100 | 2.3400 | 2.3400 | 283,138 |
Mar 27, 2024 | 2.2600 | 2.3400 | 2.2000 | 2.3300 | 2.3300 | 613,100 |
Mar 26, 2024 | 2.2900 | 2.2900 | 2.1150 | 2.2400 | 2.2400 | 805,000 |
Mar 25, 2024 | 2.1600 | 2.3450 | 2.1600 | 2.2000 | 2.2000 | 645,400 |
Mar 22, 2024 | 2.0600 | 2.2400 | 2.0200 | 2.1900 | 2.1900 | 944,800 |
Mar 21, 2024 | 2.1400 | 2.2200 | 2.0300 | 2.0400 | 2.0400 | 1,743,600 |
Mar 20, 2024 | 2.2200 | 2.2500 | 2.0600 | 2.1400 | 2.1400 | 1,660,800 |
Mar 19, 2024 | 1.9700 | 2.0600 | 1.9300 | 2.0300 | 2.0300 | 1,116,700 |
Mar 18, 2024 | 2.0100 | 2.0600 | 1.8800 | 1.9500 | 1.9500 | 1,173,000 |
Mar 15, 2024 | 2.0800 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 6,485,300 |
Mar 14, 2024 | 2.2500 | 2.2950 | 2.0500 | 2.0500 | 2.0500 | 1,683,000 |
Mar 13, 2024 | 2.3600 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 809,100 |
Mar 12, 2024 | 2.4600 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | 833,200 |
Mar 11, 2024 | 2.4300 | 2.5100 | 2.4250 | 2.4600 | 2.4600 | 2,734,400 |
Mar 08, 2024 | 2.4100 | 2.5150 | 2.4100 | 2.4300 | 2.4300 | 4,305,000 |
Mar 07, 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3900 | 2.3900 | 497,000 |
Mar 06, 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 590,200 |
Mar 05, 2024 | 2.3700 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 846,100 |
Mar 04, 2024 | 2.4500 | 2.5400 | 2.2610 | 2.3800 | 2.3800 | 1,323,400 |
Mar 01, 2024 | 2.3600 | 2.4100 | 2.3030 | 2.4000 | 2.4000 | 929,000 |
Feb 29, 2024 | 2.3800 | 2.4050 | 2.2600 | 2.3500 | 2.3500 | 969,200 |
Feb 28, 2024 | 2.4500 | 2.4700 | 2.3150 | 2.3300 | 2.3300 | 1,025,000 |
Feb 27, 2024 | 2.4200 | 2.5050 | 2.3510 | 2.3900 | 2.3900 | 2,603,500 |
Feb 26, 2024 | 2.6100 | 2.6100 | 2.3600 | 2.4200 | 2.4200 | 1,438,000 |
Feb 23, 2024 | 2.4900 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 1,815,200 |
Feb 22, 2024 | 2.6900 | 2.7400 | 2.4300 | 2.4400 | 2.4400 | 2,292,100 |
Feb 21, 2024 | 2.8000 | 2.8800 | 2.6600 | 2.6900 | 2.6900 | 2,883,600 |
Feb 20, 2024 | 2.9400 | 3.0400 | 2.8050 | 2.8500 | 2.8500 | 982,300 |
Feb 16, 2024 | 2.9800 | 3.0050 | 2.8800 | 2.9400 | 2.9400 | 539,800 |
Feb 15, 2024 | 2.9200 | 3.0100 | 2.8550 | 3.0000 | 3.0000 | 1,130,100 |
Feb 14, 2024 | 2.8500 | 2.9600 | 2.6050 | 2.9000 | 2.9000 | 1,470,700 |
Feb 13, 2024 | 3.1000 | 3.1000 | 2.7150 | 2.7700 | 2.7700 | 2,201,500 |
Feb 12, 2024 | 3.2500 | 3.4700 | 3.1200 | 3.1200 | 3.1200 | 1,183,300 |
Feb 09, 2024 | 3.3900 | 3.5000 | 3.1000 | 3.2700 | 3.2700 | 2,038,400 |
Feb 08, 2024 | 3.1800 | 3.4000 | 3.1250 | 3.3800 | 3.3800 | 1,659,100 |
Feb 07, 2024 | 3.2500 | 3.2800 | 3.0400 | 3.2100 | 3.2100 | 1,858,200 |
Feb 06, 2024 | 3.2300 | 3.6200 | 3.1000 | 3.1900 | 3.1900 | 2,214,200 |
Feb 05, 2024 | 2.9600 | 3.1200 | 2.8500 | 3.1200 | 3.1200 | 1,251,700 |
Feb 02, 2024 | 3.0500 | 3.1300 | 2.8350 | 3.0000 | 3.0000 | 919,900 |
Feb 01, 2024 | 3.0000 | 3.1200 | 2.7250 | 3.0900 | 3.0900 | 1,668,800 |
Jan 31, 2024 | 2.8700 | 3.2400 | 2.8000 | 2.9900 | 2.9900 | 1,992,400 |
Jan 30, 2024 | 2.9400 | 3.2580 | 2.8550 | 2.8900 | 2.8900 | 2,115,000 |
Jan 29, 2024 | 2.6600 | 3.0590 | 2.6000 | 3.0000 | 3.0000 | 7,756,400 |
Jan 26, 2024 | 2.5000 | 2.5550 | 2.4350 | 2.5300 | 2.5300 | 706,300 |
Jan 25, 2024 | 2.4100 | 2.5100 | 2.3700 | 2.4700 | 2.4700 | 936,500 |
Jan 24, 2024 | 2.5400 | 2.5900 | 2.3800 | 2.4000 | 2.4000 | 782,300 |
Jan 23, 2024 | 2.6300 | 2.6800 | 2.3900 | 2.5100 | 2.5100 | 5,098,900 |
Jan 22, 2024 | 2.5500 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 349,800 |
Jan 19, 2024 | 2.4400 | 2.4600 | 2.3150 | 2.4400 | 2.4400 | 264,500 |
Jan 18, 2024 | 2.7400 | 2.7400 | 2.4100 | 2.4450 | 2.4450 | 530,100 |
Jan 17, 2024 | 2.9000 | 2.9100 | 2.5750 | 2.7400 | 2.7400 | 732,200 |
Jan 16, 2024 | 3.3700 | 3.4000 | 2.8600 | 3.0000 | 3.0000 | 1,121,000 |
Jan 12, 2024 | 3.1200 | 3.4300 | 3.0150 | 3.3300 | 3.3300 | 1,097,800 |
Jan 11, 2024 | 3.3200 | 3.3200 | 2.9400 | 3.0400 | 3.0400 | 862,300 |
Jan 10, 2024 | 3.4500 | 3.6700 | 3.0000 | 3.3500 | 3.3500 | 6,728,400 |
Jan 09, 2024 | 2.5200 | 3.7700 | 2.4900 | 3.4500 | 3.4500 | 7,236,700 |
Jan 08, 2024 | 2.4400 | 2.5200 | 2.2200 | 2.4600 | 2.4600 | 1,814,500 |
Jan 05, 2024 | 2.1100 | 2.5200 | 2.0200 | 2.4200 | 2.4200 | 2,881,600 |
Jan 04, 2024 | 2.0000 | 2.3700 | 1.9600 | 2.1600 | 2.1600 | 3,301,800 |
Jan 03, 2024 | 2.0400 | 2.0500 | 1.7500 | 1.7600 | 1.7600 | 605,400 |
Jan 02, 2024 | 1.8900 | 2.1200 | 1.8600 | 2.0100 | 2.0100 | 830,300 |
Dec 29, 2023 | 1.7500 | 1.9100 | 1.7000 | 1.8900 | 1.8900 | 624,700 |
Dec 28, 2023 | 1.7300 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 296,700 |
Dec 27, 2023 | 1.6700 | 1.7600 | 1.6430 | 1.7600 | 1.7600 | 372,100 |
Dec 26, 2023 | 1.6700 | 1.7300 | 1.6000 | 1.6600 | 1.6600 | 509,500 |
Dec 22, 2023 | 1.5100 | 1.6500 | 1.5100 | 1.6400 | 1.6400 | 521,600 |
Dec 21, 2023 | 1.5100 | 1.6000 | 1.4750 | 1.4800 | 1.4800 | 264,200 |
Dec 20, 2023 | 1.5900 | 1.6400 | 1.4500 | 1.4600 | 1.4600 | 1,647,200 |
Dec 19, 2023 | 1.4700 | 1.6300 | 1.4400 | 1.5850 | 1.5850 | 373,700 |
Dec 18, 2023 | 1.6200 | 1.6200 | 1.4200 | 1.4450 | 1.4450 | 326,900 |
Dec 15, 2023 | 1.6600 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 923,600 |
Dec 14, 2023 | 1.5200 | 1.6600 | 1.5000 | 1.6500 | 1.6500 | 947,500 |
Dec 13, 2023 | 1.4000 | 1.5500 | 1.3600 | 1.5200 | 1.5200 | 400,400 |
Dec 12, 2023 | 1.3000 | 1.4150 | 1.2500 | 1.3700 | 1.3700 | 458,900 |
Dec 11, 2023 | 1.5000 | 1.5100 | 1.3100 | 1.3200 | 1.3200 | 856,300 |
Dec 08, 2023 | 1.3800 | 1.4050 | 1.2700 | 1.3800 | 1.3800 | 303,900 |
Dec 07, 2023 | 1.3300 | 1.4000 | 1.2500 | 1.3700 | 1.3700 | 287,700 |
Dec 06, 2023 | 1.2200 | 1.3500 | 1.2200 | 1.3100 | 1.3100 | 282,800 |
Dec 05, 2023 | 1.2500 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 354,200 |
Dec 04, 2023 | 1.2500 | 1.2980 | 1.2000 | 1.2400 | 1.2400 | 347,200 |
Dec 01, 2023 | 1.1900 | 1.2780 | 1.1450 | 1.2300 | 1.2300 | 505,700 |
Nov 30, 2023 | 1.1400 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 610,000 |
Nov 29, 2023 | 1.1400 | 1.1750 | 1.1000 | 1.1300 | 1.1300 | 365,900 |
Nov 28, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 238,500 |
Nov 27, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 199,300 |
Nov 24, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 215,800 |
Nov 22, 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 136,600 |
Nov 21, 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 170,700 |
Nov 20, 2023 | 1.2200 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 170,200 |
Nov 17, 2023 | 1.1800 | 1.2150 | 1.1400 | 1.2000 | 1.2000 | 311,300 |
Nov 16, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 252,900 |
Nov 15, 2023 | 1.1900 | 1.3300 | 1.1900 | 1.2100 | 1.2100 | 435,300 |
Nov 14, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 548,000 |
Nov 13, 2023 | 1.2000 | 1.2300 | 1.1010 | 1.1800 | 1.1800 | 294,900 |
Nov 10, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 205,200 |
Nov 09, 2023 | 1.3000 | 1.3150 | 1.2400 | 1.2500 | 1.2500 | 367,900 |
Nov 08, 2023 | 1.3800 | 1.3800 | 1.2650 | 1.3300 | 1.3300 | 180,700 |
Nov 07, 2023 | 1.4100 | 1.4600 | 1.3000 | 1.3150 | 1.3150 | 291,800 |
Nov 06, 2023 | 1.6900 | 1.6900 | 1.3800 | 1.4300 | 1.4300 | 356,200 |
Nov 03, 2023 | 1.5200 | 1.6850 | 1.5200 | 1.6500 | 1.6500 | 386,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |