Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.3100 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 3,400 |
Mar 27, 2024 | 2.3200 | 2.3600 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
Mar 26, 2024 | 2.1610 | 2.2090 | 2.1610 | 2.2090 | 2.2090 | 600 |
Mar 25, 2024 | 2.1400 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 4,300 |
Mar 22, 2024 | 2.4000 | 2.4000 | 2.0940 | 2.1300 | 2.1300 | 15,800 |
Mar 21, 2024 | 2.1000 | 2.5300 | 2.1000 | 2.3100 | 2.3100 | 32,500 |
Mar 20, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 1,200 |
Mar 19, 2024 | 2.0300 | 2.1400 | 1.9300 | 1.9900 | 1.9900 | 15,200 |
Mar 18, 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 12,000 |
Mar 15, 2024 | 2.0900 | 2.2700 | 1.9400 | 1.9400 | 1.9400 | 21,100 |
Mar 14, 2024 | 2.4900 | 2.4900 | 2.0700 | 2.0700 | 2.0700 | 31,500 |
Mar 13, 2024 | 2.5200 | 2.6900 | 2.4500 | 2.4500 | 2.4500 | 16,100 |
Mar 12, 2024 | 2.4490 | 2.7500 | 2.4490 | 2.6300 | 2.6300 | 11,400 |
Mar 11, 2024 | 2.4900 | 2.5900 | 2.3800 | 2.4700 | 2.4700 | 15,300 |
Mar 08, 2024 | 2.4300 | 2.6500 | 2.3600 | 2.5100 | 2.5100 | 11,700 |
Mar 07, 2024 | 2.6500 | 2.6500 | 2.4300 | 2.4600 | 2.4600 | 13,700 |
Mar 06, 2024 | 2.3100 | 2.8000 | 2.3100 | 2.6600 | 2.6600 | 18,700 |
Mar 05, 2024 | 2.6500 | 2.8300 | 2.2300 | 2.4900 | 2.4900 | 29,800 |
Mar 04, 2024 | 3.1000 | 3.4300 | 2.7050 | 2.7200 | 2.7200 | 23,700 |
Mar 01, 2024 | 2.8000 | 3.4000 | 2.6000 | 3.1700 | 3.1700 | 51,700 |
Feb 29, 2024 | 2.7000 | 2.8970 | 2.5900 | 2.7900 | 2.7900 | 12,300 |
Feb 28, 2024 | 2.5200 | 2.7500 | 2.4000 | 2.5200 | 2.5200 | 9,800 |
Feb 27, 2024 | 2.6700 | 2.8820 | 2.2200 | 2.5800 | 2.5800 | 23,000 |
Feb 26, 2024 | 2.4800 | 2.9000 | 2.2000 | 2.5900 | 2.5900 | 19,100 |
Feb 23, 2024 | 2.3800 | 2.6600 | 1.9200 | 2.4500 | 2.4500 | 22,400 |
Feb 22, 2024 | 2.3600 | 2.4720 | 2.2900 | 2.2900 | 2.2900 | 10,300 |
Feb 21, 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 2,400 |
Feb 20, 2024 | 2.3000 | 2.4600 | 2.3000 | 2.3700 | 2.3700 | 3,700 |
Feb 16, 2024 | 2.4100 | 2.4550 | 2.3000 | 2.3000 | 2.3000 | 14,400 |
Feb 15, 2024 | 2.4810 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 2,200 |
Feb 14, 2024 | 2.5000 | 2.6150 | 2.4800 | 2.5400 | 2.5400 | 3,100 |
Feb 13, 2024 | 2.4800 | 2.7040 | 2.4800 | 2.7040 | 2.7040 | 2,100 |
Feb 12, 2024 | 2.4570 | 2.5500 | 2.4570 | 2.4800 | 2.4800 | 2,700 |
Feb 09, 2024 | 2.4350 | 2.5500 | 2.4350 | 2.5500 | 2.5500 | 1,200 |
Feb 08, 2024 | 2.3500 | 2.3500 | 2.3110 | 2.3300 | 2.3300 | 800 |
Feb 07, 2024 | 2.5300 | 2.5300 | 2.2200 | 2.3500 | 2.3500 | 7,800 |
Feb 06, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 2,700 |
Feb 05, 2024 | 2.7730 | 2.7730 | 2.6500 | 2.7000 | 2.7000 | 4,700 |
Feb 02, 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 900 |
Feb 01, 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 4,300 |
Jan 31, 2024 | 2.8720 | 2.9800 | 2.7900 | 2.8200 | 2.8200 | 5,000 |
Jan 30, 2024 | 2.8500 | 2.9060 | 2.8100 | 2.9060 | 2.9060 | 2,200 |
Jan 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,400 |
Jan 26, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 700 |
Jan 25, 2024 | 3.0500 | 3.2860 | 3.0500 | 3.2800 | 3.2800 | 700 |
Jan 24, 2024 | 3.1200 | 3.4300 | 3.1200 | 3.4300 | 3.4300 | 500 |
Jan 23, 2024 | 3.1750 | 3.4600 | 3.1750 | 3.4600 | 3.4600 | 1,000 |
Jan 22, 2024 | 3.2100 | 3.2100 | 2.7800 | 3.0500 | 3.0500 | 3,300 |
Jan 19, 2024 | 3.3700 | 3.3700 | 2.9000 | 3.0300 | 3.0300 | 5,700 |
Jan 18, 2024 | 3.5200 | 3.5800 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
Jan 17, 2024 | 3.6000 | 3.6200 | 3.5850 | 3.5850 | 3.5850 | 3,500 |
Jan 16, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6150 | 3.6150 | 2,400 |
Jan 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 400 |
Jan 11, 2024 | 3.7530 | 3.7530 | 3.6100 | 3.6200 | 3.6200 | 600 |
Jan 10, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
Jan 09, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 3,100 |
Jan 08, 2024 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 3.8800 | 700 |
Jan 05, 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 1,400 |
Jan 04, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 500 |
Jan 03, 2024 | 3.8710 | 3.8710 | 3.8250 | 3.8250 | 3.8250 | 4,400 |
Jan 02, 2024 | 3.7500 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 18,100 |
Dec 29, 2023 | 3.8500 | 3.8500 | 3.6400 | 3.6800 | 3.6800 | 4,300 |
Dec 28, 2023 | 3.6700 | 3.8590 | 3.6700 | 3.6700 | 3.6700 | 6,400 |
Dec 27, 2023 | 3.7730 | 3.8800 | 3.6050 | 3.8800 | 3.8800 | 11,200 |
Dec 26, 2023 | 3.8400 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 5,400 |
Dec 22, 2023 | 3.7600 | 3.8800 | 3.4700 | 3.8020 | 3.8020 | 5,700 |
Dec 21, 2023 | 3.6800 | 3.8800 | 3.6800 | 3.8300 | 3.8300 | 2,800 |
Dec 20, 2023 | 3.9000 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 4,500 |
Dec 19, 2023 | 3.9400 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 3,500 |
Dec 18, 2023 | 3.9400 | 3.9900 | 3.8100 | 3.9700 | 3.9700 | 3,400 |
Dec 15, 2023 | 4.5500 | 4.6650 | 3.6500 | 4.2000 | 4.2000 | 10,700 |
Dec 14, 2023 | 4.5650 | 4.5650 | 4.4500 | 4.4500 | 4.4500 | 800 |
Dec 13, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 800 |
Dec 12, 2023 | 4.4200 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 2,000 |
Dec 11, 2023 | 4.7000 | 4.8400 | 4.4410 | 4.4600 | 4.4600 | 7,200 |
Dec 08, 2023 | 4.6400 | 4.8400 | 4.6400 | 4.7500 | 4.7500 | 1,800 |
Dec 07, 2023 | 4.8500 | 4.8500 | 4.5200 | 4.6700 | 4.6700 | 5,500 |
Dec 06, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 600 |
Dec 05, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 300 |
Dec 04, 2023 | 5.1800 | 5.1800 | 4.9100 | 4.9100 | 4.9100 | 3,800 |
Dec 01, 2023 | 5.1300 | 5.4000 | 5.1300 | 5.1500 | 5.1500 | 1,700 |
Nov 30, 2023 | 5.2050 | 5.2050 | 5.1100 | 5.1500 | 5.1500 | 900 |
Nov 29, 2023 | 5.1500 | 5.2000 | 5.0600 | 5.0600 | 5.0600 | 1,800 |
Nov 28, 2023 | 5.2100 | 5.2200 | 5.0300 | 5.0300 | 5.0300 | 1,000 |
Nov 27, 2023 | 5.0100 | 5.7500 | 5.0100 | 5.3900 | 5.3900 | 4,500 |
Nov 24, 2023 | 5.3400 | 5.3400 | 5.2000 | 5.2000 | 5.2000 | 300 |
Nov 22, 2023 | 5.4800 | 5.5800 | 5.3400 | 5.3400 | 5.3400 | 4,100 |
Nov 21, 2023 | 5.1600 | 5.2100 | 5.1000 | 5.1800 | 5.1800 | 800 |
Nov 20, 2023 | 5.0800 | 5.6540 | 5.0800 | 5.3300 | 5.3300 | 3,600 |
Nov 17, 2023 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
Nov 16, 2023 | 5.1200 | 5.4400 | 5.1200 | 5.4200 | 5.4200 | 1,300 |
Nov 15, 2023 | 5.2100 | 5.5000 | 5.0600 | 5.4910 | 5.4910 | 2,500 |
Nov 14, 2023 | 5.3700 | 5.3700 | 5.3600 | 5.3600 | 5.3600 | 400 |
Nov 13, 2023 | 5.3530 | 5.3600 | 5.3500 | 5.3600 | 5.3600 | 1,500 |
Nov 10, 2023 | 5.3700 | 5.3700 | 5.2900 | 5.2900 | 5.2900 | 500 |
Nov 09, 2023 | 5.6100 | 5.9000 | 5.2600 | 5.9000 | 5.9000 | 4,400 |
Nov 08, 2023 | 6.0400 | 6.0400 | 5.7800 | 5.9810 | 5.9810 | 4,900 |
Nov 07, 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 300 |
Nov 06, 2023 | 5.6600 | 5.6600 | 5.6450 | 5.6600 | 5.6600 | 1,100 |
Nov 03, 2023 | 5.9400 | 6.1400 | 5.9000 | 5.9800 | 5.9800 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |