Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.8500 | 1.8500 | 1.7300 | 1.7800 | 1.7800 | 4,664,000 |
Mar 15, 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8500 | 1.8500 | 6,795,400 |
Mar 14, 2024 | 1.8900 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 6,631,400 |
Mar 13, 2024 | 2.0000 | 2.0350 | 1.8800 | 1.8900 | 1.8900 | 6,431,200 |
Mar 12, 2024 | 2.0400 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 6,107,400 |
Mar 11, 2024 | 2.1700 | 2.2790 | 1.9900 | 1.9900 | 1.9900 | 5,681,600 |
Mar 08, 2024 | 2.1100 | 2.2700 | 2.0900 | 2.1700 | 2.1700 | 6,742,300 |
Mar 07, 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 7,530,800 |
Mar 06, 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 5,588,700 |
Mar 05, 2024 | 2.4100 | 2.4400 | 2.2100 | 2.2200 | 2.2200 | 6,932,000 |
Mar 04, 2024 | 2.5700 | 2.5700 | 2.3800 | 2.5200 | 2.5200 | 6,080,400 |
Mar 01, 2024 | 2.7000 | 2.7490 | 2.5500 | 2.5800 | 2.5800 | 5,953,700 |
Feb 29, 2024 | 2.5350 | 3.0000 | 2.5000 | 2.6800 | 2.6800 | 11,471,800 |
Feb 28, 2024 | 2.6300 | 2.8400 | 2.5800 | 2.7300 | 2.7300 | 9,046,900 |
Feb 27, 2024 | 2.7300 | 2.7700 | 2.4900 | 2.5600 | 2.5600 | 14,148,800 |
Feb 26, 2024 | 2.6500 | 2.8200 | 2.5900 | 2.6700 | 2.6700 | 5,660,600 |
Feb 23, 2024 | 2.7300 | 2.7700 | 2.5950 | 2.6700 | 2.6700 | 3,733,300 |
Feb 22, 2024 | 2.8700 | 2.8800 | 2.6350 | 2.7100 | 2.7100 | 6,641,700 |
Feb 21, 2024 | 2.8500 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 2,602,700 |
Feb 20, 2024 | 3.0600 | 3.1020 | 2.8800 | 2.9100 | 2.9100 | 4,082,600 |
Feb 16, 2024 | 3.2400 | 3.2850 | 3.1100 | 3.1300 | 3.1300 | 2,926,200 |
Feb 15, 2024 | 3.4100 | 3.4560 | 3.2400 | 3.3700 | 3.3700 | 3,481,000 |
Feb 14, 2024 | 3.1500 | 3.3450 | 3.1000 | 3.3300 | 3.3300 | 2,535,400 |
Feb 13, 2024 | 3.1500 | 3.2700 | 3.0000 | 3.0500 | 3.0500 | 3,241,800 |
Feb 12, 2024 | 3.3400 | 3.5800 | 3.3200 | 3.4500 | 3.4500 | 4,459,800 |
Feb 09, 2024 | 3.2000 | 3.3750 | 3.1800 | 3.3400 | 3.3400 | 2,763,800 |
Feb 08, 2024 | 3.0550 | 3.2100 | 3.0200 | 3.1700 | 3.1700 | 3,101,600 |
Feb 07, 2024 | 3.1600 | 3.1800 | 2.9500 | 3.0700 | 3.0700 | 2,919,100 |
Feb 06, 2024 | 2.7900 | 3.0600 | 2.7300 | 3.0500 | 3.0500 | 3,367,500 |
Feb 05, 2024 | 2.8900 | 2.8900 | 2.6900 | 2.8000 | 2.8000 | 3,577,400 |
Feb 02, 2024 | 2.9700 | 3.0200 | 2.8300 | 2.9900 | 2.9900 | 3,004,700 |
Feb 01, 2024 | 3.0700 | 3.2700 | 2.9450 | 3.0800 | 3.0800 | 4,344,100 |
Jan 31, 2024 | 3.0600 | 3.3300 | 2.9500 | 2.9600 | 2.9600 | 4,164,100 |
Jan 30, 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 2,692,800 |
Jan 29, 2024 | 3.1500 | 3.3700 | 3.0200 | 3.3600 | 3.3600 | 3,329,400 |
Jan 26, 2024 | 3.2600 | 3.3510 | 3.1300 | 3.1400 | 3.1400 | 2,260,600 |
Jan 25, 2024 | 3.2000 | 3.2800 | 3.0980 | 3.2500 | 3.2500 | 2,901,800 |
Jan 24, 2024 | 3.4200 | 3.5200 | 3.1000 | 3.1300 | 3.1300 | 3,809,000 |
Jan 23, 2024 | 3.2900 | 3.4200 | 3.2300 | 3.3100 | 3.3100 | 4,421,100 |
Jan 22, 2024 | 2.8700 | 3.1500 | 2.8500 | 3.1500 | 3.1500 | 4,694,500 |
Jan 19, 2024 | 2.7900 | 2.8100 | 2.6300 | 2.8100 | 2.8100 | 3,627,600 |
Jan 18, 2024 | 2.8600 | 2.8700 | 2.6610 | 2.7500 | 2.7500 | 4,526,500 |
Jan 17, 2024 | 2.6900 | 2.8700 | 2.6900 | 2.8000 | 2.8000 | 4,748,000 |
Jan 16, 2024 | 3.2000 | 3.2400 | 2.7200 | 2.7600 | 2.7600 | 9,841,000 |
Jan 12, 2024 | 3.6000 | 3.7400 | 3.2900 | 3.3000 | 3.3000 | 3,306,600 |
Jan 11, 2024 | 3.5200 | 3.5500 | 3.2450 | 3.5500 | 3.5500 | 5,428,500 |
Jan 10, 2024 | 3.7000 | 3.7400 | 3.4500 | 3.6100 | 3.6100 | 2,872,900 |
Jan 09, 2024 | 3.5800 | 3.7950 | 3.5320 | 3.6900 | 3.6900 | 2,887,900 |
Jan 08, 2024 | 3.5100 | 3.7050 | 3.3500 | 3.6900 | 3.6900 | 3,969,500 |
Jan 05, 2024 | 3.4900 | 3.7900 | 3.4400 | 3.5100 | 3.5100 | 3,710,200 |
Jan 04, 2024 | 3.4400 | 3.5950 | 3.3400 | 3.5700 | 3.5700 | 3,172,000 |
Jan 03, 2024 | 3.6800 | 3.6800 | 3.4100 | 3.4800 | 3.4800 | 3,942,300 |
Jan 02, 2024 | 3.8000 | 3.9950 | 3.7100 | 3.7400 | 3.7400 | 2,682,000 |
Dec 29, 2023 | 3.9200 | 4.0100 | 3.7950 | 3.8800 | 3.8800 | 3,989,300 |
Dec 28, 2023 | 4.0100 | 4.1200 | 3.9000 | 3.9800 | 3.9800 | 2,913,200 |
Dec 27, 2023 | 4.1100 | 4.1700 | 3.9650 | 4.0300 | 4.0300 | 3,002,400 |
Dec 26, 2023 | 4.0000 | 4.2800 | 3.9910 | 4.1100 | 4.1100 | 3,127,500 |
Dec 22, 2023 | 3.9900 | 4.0600 | 3.8900 | 3.9800 | 3.9800 | 3,415,900 |
Dec 21, 2023 | 3.8600 | 3.9900 | 3.7700 | 3.9800 | 3.9800 | 2,881,200 |
Dec 20, 2023 | 4.0600 | 4.0800 | 3.7000 | 3.7100 | 3.7100 | 4,290,500 |
Dec 19, 2023 | 4.0300 | 4.2600 | 3.9900 | 4.1200 | 4.1200 | 4,398,000 |
Dec 18, 2023 | 4.1000 | 4.1700 | 3.8700 | 3.9200 | 3.9200 | 3,818,800 |
Dec 15, 2023 | 4.1600 | 4.3000 | 3.9900 | 4.1000 | 4.1000 | 7,301,300 |
Dec 14, 2023 | 3.8100 | 4.2900 | 3.8100 | 4.1100 | 4.1100 | 10,924,000 |
Dec 13, 2023 | 3.1500 | 3.6200 | 3.0500 | 3.6100 | 3.6100 | 5,784,900 |
Dec 12, 2023 | 3.3800 | 3.3800 | 3.1400 | 3.2100 | 3.2100 | 3,257,000 |
Dec 11, 2023 | 3.4600 | 3.4600 | 3.2400 | 3.3600 | 3.3600 | 2,885,800 |
Dec 08, 2023 | 3.3200 | 3.4800 | 3.1800 | 3.4600 | 3.4600 | 4,468,000 |
Dec 07, 2023 | 3.1200 | 3.3950 | 3.1200 | 3.3300 | 3.3300 | 3,725,900 |
Dec 06, 2023 | 3.3800 | 3.4200 | 3.1100 | 3.1100 | 3.1100 | 4,924,600 |
Dec 05, 2023 | 3.5300 | 3.5600 | 3.2800 | 3.3100 | 3.3100 | 4,560,800 |
Dec 04, 2023 | 3.2500 | 3.6800 | 3.2400 | 3.6200 | 3.6200 | 8,733,900 |
Dec 01, 2023 | 2.8100 | 3.3000 | 2.7800 | 3.3000 | 3.3000 | 6,051,800 |
Nov 30, 2023 | 2.8300 | 2.9900 | 2.7050 | 2.8700 | 2.8700 | 4,617,600 |
Nov 29, 2023 | 2.7000 | 2.9900 | 2.7000 | 2.7900 | 2.7900 | 6,600,900 |
Nov 28, 2023 | 2.4500 | 2.6200 | 2.3300 | 2.6000 | 2.6000 | 4,650,400 |
Nov 27, 2023 | 2.6000 | 2.6110 | 2.4000 | 2.4000 | 2.4000 | 4,704,800 |
Nov 24, 2023 | 2.6800 | 2.6950 | 2.6000 | 2.6000 | 2.6000 | 1,559,600 |
Nov 22, 2023 | 2.7000 | 2.7300 | 2.6400 | 2.6600 | 2.6600 | 2,491,600 |
Nov 21, 2023 | 2.8700 | 2.8700 | 2.6100 | 2.6400 | 2.6400 | 5,695,500 |
Nov 20, 2023 | 3.0000 | 3.0600 | 2.8250 | 2.9000 | 2.9000 | 4,613,200 |
Nov 17, 2023 | 2.9700 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 3,717,300 |
Nov 16, 2023 | 3.1900 | 3.1900 | 2.8700 | 2.9000 | 2.9000 | 4,245,500 |
Nov 15, 2023 | 3.1200 | 3.3500 | 3.0800 | 3.2400 | 3.2400 | 5,241,100 |
Nov 14, 2023 | 2.7800 | 3.0900 | 2.7300 | 3.0500 | 3.0500 | 6,029,700 |
Nov 13, 2023 | 2.8000 | 2.8000 | 2.5300 | 2.6300 | 2.6300 | 7,468,100 |
Nov 10, 2023 | 3.1000 | 3.1100 | 2.8200 | 2.8300 | 2.8300 | 6,023,100 |
Nov 09, 2023 | 3.3200 | 3.4050 | 3.0900 | 3.1100 | 3.1100 | 3,255,100 |
Nov 08, 2023 | 3.4800 | 3.4800 | 3.2800 | 3.2800 | 3.2800 | 3,659,700 |
Nov 07, 2023 | 3.3800 | 3.5400 | 3.3500 | 3.4800 | 3.4800 | 3,099,000 |
Nov 06, 2023 | 3.6900 | 3.7600 | 3.2900 | 3.4100 | 3.4100 | 4,662,700 |
Nov 03, 2023 | 3.4000 | 3.8450 | 3.2700 | 3.6700 | 3.6700 | 9,286,300 |
Nov 02, 2023 | 3.4100 | 3.6230 | 3.4100 | 3.5200 | 3.5200 | 6,049,400 |
Nov 01, 2023 | 3.3400 | 3.3650 | 3.1600 | 3.3100 | 3.3100 | 2,961,200 |
Oct 31, 2023 | 3.1500 | 3.4000 | 3.1500 | 3.3800 | 3.3800 | 3,339,200 |
Oct 30, 2023 | 3.1100 | 3.2500 | 3.0000 | 3.1600 | 3.1600 | 3,933,300 |
Oct 27, 2023 | 3.3500 | 3.3500 | 3.0000 | 3.0400 | 3.0400 | 4,378,000 |
Oct 26, 2023 | 3.2400 | 3.3900 | 3.1100 | 3.2400 | 3.2400 | 4,663,100 |
Oct 25, 2023 | 3.3000 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 3,667,600 |
Oct 24, 2023 | 3.4400 | 3.5800 | 3.3000 | 3.3200 | 3.3200 | 3,845,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |