Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.2200 | 3.2900 | 3.1900 | 3.2000 | 3.2000 | 362,100 |
Mar 27, 2024 | 3.1900 | 3.2300 | 3.1700 | 3.2200 | 3.2200 | 269,500 |
Mar 26, 2024 | 3.3000 | 3.3200 | 3.1800 | 3.1900 | 3.1900 | 493,300 |
Mar 25, 2024 | 3.1700 | 3.3800 | 3.1700 | 3.2900 | 3.2900 | 1,293,900 |
Mar 22, 2024 | 3.1500 | 3.2300 | 3.1100 | 3.1400 | 3.1400 | 505,300 |
Mar 21, 2024 | 3.0300 | 3.1700 | 3.0300 | 3.1700 | 3.1700 | 1,088,300 |
Mar 20, 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 235,800 |
Mar 19, 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 725,200 |
Mar 18, 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 427,900 |
Mar 15, 2024 | 3.0600 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 479,000 |
Mar 14, 2024 | 3.1200 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 696,400 |
Mar 13, 2024 | 3.1000 | 3.2200 | 3.0700 | 3.1200 | 3.1200 | 1,016,200 |
Mar 12, 2024 | 2.9900 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 714,200 |
Mar 11, 2024 | 2.9500 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 588,400 |
Mar 08, 2024 | 2.9300 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 519,300 |
Mar 07, 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 297,900 |
Mar 06, 2024 | 2.9600 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 598,000 |
Mar 05, 2024 | 2.9600 | 3.0400 | 2.9100 | 2.9400 | 2.9400 | 580,600 |
Mar 04, 2024 | 3.0500 | 3.1500 | 2.9600 | 3.0100 | 3.0100 | 1,084,100 |
Mar 01, 2024 | 3.0700 | 3.1200 | 3.0000 | 3.0300 | 3.0300 | 669,100 |
Feb 29, 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0500 | 3.0500 | 757,100 |
Feb 28, 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 404,400 |
Feb 27, 2024 | 3.0800 | 3.1200 | 2.9400 | 2.9900 | 2.9900 | 829,000 |
Feb 26, 2024 | 2.9500 | 3.0700 | 2.8900 | 3.0500 | 3.0500 | 1,664,700 |
Feb 23, 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 818,200 |
Feb 22, 2024 | 2.9300 | 3.0300 | 2.8600 | 2.8800 | 2.8800 | 922,700 |
Feb 21, 2024 | 2.7500 | 3.0300 | 2.7400 | 2.9200 | 2.9200 | 1,636,000 |
Feb 20, 2024 | 2.7800 | 2.8100 | 2.5900 | 2.7700 | 2.7700 | 1,921,400 |
Feb 16, 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7900 | 2.7900 | 746,800 |
Feb 15, 2024 | 2.6700 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 314,100 |
Feb 14, 2024 | 2.5400 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 302,700 |
Feb 13, 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5100 | 2.5100 | 383,400 |
Feb 12, 2024 | 2.5900 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 480,600 |
Feb 09, 2024 | 2.6100 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 223,100 |
Feb 08, 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6100 | 2.6100 | 266,600 |
Feb 07, 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 480,400 |
Feb 06, 2024 | 2.4900 | 2.5400 | 2.4500 | 2.5200 | 2.5200 | 349,900 |
Feb 05, 2024 | 2.4000 | 2.4800 | 2.3700 | 2.4500 | 2.4500 | 412,600 |
Feb 02, 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 222,500 |
Feb 01, 2024 | 2.4500 | 2.4600 | 2.3900 | 2.4200 | 2.4200 | 327,400 |
Jan 31, 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 255,500 |
Jan 30, 2024 | 2.5400 | 2.5700 | 2.4200 | 2.4400 | 2.4400 | 376,300 |
Jan 29, 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 253,000 |
Jan 26, 2024 | 2.5800 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 278,700 |
Jan 25, 2024 | 2.6100 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 380,400 |
Jan 24, 2024 | 2.5200 | 2.6100 | 2.5000 | 2.5800 | 2.5800 | 471,000 |
Jan 23, 2024 | 2.5200 | 2.5600 | 2.4700 | 2.5200 | 2.5200 | 376,400 |
Jan 22, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 421,400 |
Jan 19, 2024 | 2.5400 | 2.5800 | 2.4500 | 2.5300 | 2.5300 | 826,200 |
Jan 18, 2024 | 2.6800 | 2.7500 | 2.5100 | 2.5200 | 2.5200 | 1,819,100 |
Jan 17, 2024 | 2.6400 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 872,400 |
Jan 16, 2024 | 2.6300 | 2.6700 | 2.5300 | 2.5900 | 2.5900 | 647,600 |
Jan 12, 2024 | 2.6700 | 2.8900 | 2.5600 | 2.6200 | 2.6200 | 2,021,900 |
Jan 11, 2024 | 2.5400 | 2.6200 | 2.4600 | 2.6200 | 2.6200 | 1,883,000 |
Jan 10, 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 305,200 |
Jan 09, 2024 | 2.2700 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 288,100 |
Jan 08, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 275,400 |
Jan 05, 2024 | 2.2600 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 194,400 |
Jan 04, 2024 | 2.1200 | 2.2700 | 2.1100 | 2.2400 | 2.2400 | 482,700 |
Jan 03, 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 222,400 |
Jan 02, 2024 | 2.1400 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 183,400 |
Dec 29, 2023 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 331,400 |
Dec 28, 2023 | 2.1500 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 395,600 |
Dec 27, 2023 | 2.0600 | 2.1500 | 2.0600 | 2.1300 | 2.1300 | 263,100 |
Dec 26, 2023 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 220,200 |
Dec 22, 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 194,500 |
Dec 21, 2023 | 2.0500 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 246,400 |
Dec 20, 2023 | 2.0000 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 345,800 |
Dec 19, 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 261,700 |
Dec 18, 2023 | 2.0000 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 237,800 |
Dec 15, 2023 | 2.0300 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 260,600 |
Dec 14, 2023 | 1.9600 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 608,200 |
Dec 13, 2023 | 1.8500 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 200,900 |
Dec 12, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 162,500 |
Dec 11, 2023 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 112,400 |
Dec 08, 2023 | 1.8700 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 81,200 |
Dec 07, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 149,200 |
Dec 06, 2023 | 1.8200 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 157,600 |
Dec 05, 2023 | 1.8700 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 203,700 |
Dec 04, 2023 | 1.8800 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 315,200 |
Dec 01, 2023 | 1.8700 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 139,200 |
Nov 30, 2023 | 1.9000 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 296,000 |
Nov 29, 2023 | 1.9100 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 206,300 |
Nov 28, 2023 | 1.8900 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 222,100 |
Nov 27, 2023 | 1.7900 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 186,600 |
Nov 24, 2023 | 1.7600 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 75,400 |
Nov 22, 2023 | 1.8200 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 145,500 |
Nov 21, 2023 | 1.8200 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 130,000 |
Nov 20, 2023 | 1.7800 | 1.8900 | 1.7800 | 1.8400 | 1.8400 | 324,900 |
Nov 17, 2023 | 1.7400 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 109,600 |
Nov 16, 2023 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 138,600 |
Nov 15, 2023 | 1.7500 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 226,800 |
Nov 14, 2023 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 222,000 |
Nov 13, 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 152,700 |
Nov 10, 2023 | 1.7100 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 205,900 |
Nov 09, 2023 | 1.6700 | 1.7700 | 1.6600 | 1.7300 | 1.7300 | 303,600 |
Nov 08, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 236,200 |
Nov 07, 2023 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 370,700 |
Nov 06, 2023 | 1.8500 | 1.8600 | 1.6800 | 1.7200 | 1.7200 | 862,400 |
Nov 03, 2023 | 1.7500 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 327,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |