Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.6850 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 16,400 |
Mar 15, 2024 | 2.6400 | 2.7000 | 2.6200 | 2.6950 | 2.6950 | 11,100 |
Mar 14, 2024 | 2.5300 | 2.6400 | 2.5300 | 2.6100 | 2.6100 | 37,700 |
Mar 13, 2024 | 2.5300 | 2.5310 | 2.4800 | 2.5310 | 2.5310 | 9,400 |
Mar 12, 2024 | 2.5900 | 2.6160 | 2.5600 | 2.5610 | 2.5610 | 24,600 |
Mar 11, 2024 | 2.5700 | 2.6100 | 2.5500 | 2.5510 | 2.5510 | 10,700 |
Mar 08, 2024 | 2.4900 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 7,600 |
Mar 07, 2024 | 2.5650 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 44,700 |
Mar 06, 2024 | 2.5400 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 40,400 |
Mar 05, 2024 | 2.6200 | 2.6540 | 2.5880 | 2.6200 | 2.6200 | 8,400 |
Mar 04, 2024 | 2.5000 | 2.5800 | 2.4850 | 2.5800 | 2.5800 | 28,600 |
Mar 01, 2024 | 2.5500 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 15,100 |
Feb 29, 2024 | 2.6000 | 2.6200 | 2.5350 | 2.5500 | 2.5500 | 36,300 |
Feb 28, 2024 | 2.6400 | 2.6550 | 2.6100 | 2.6500 | 2.6500 | 5,900 |
Feb 27, 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 19,600 |
Feb 26, 2024 | 2.7050 | 2.7800 | 2.7000 | 2.7800 | 2.7800 | 10,900 |
Feb 23, 2024 | 2.6900 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 8,800 |
Feb 22, 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6300 | 2.6300 | 30,900 |
Feb 21, 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8150 | 2.8150 | 14,200 |
Feb 20, 2024 | 2.7610 | 2.8400 | 2.7600 | 2.8150 | 2.8150 | 28,800 |
Feb 16, 2024 | 2.6100 | 2.7190 | 2.6100 | 2.7190 | 2.7190 | 13,200 |
Feb 15, 2024 | 2.6400 | 2.6700 | 2.5500 | 2.5750 | 2.5750 | 86,000 |
Feb 14, 2024 | 2.8400 | 2.8700 | 2.7100 | 2.7100 | 2.7100 | 67,000 |
Feb 13, 2024 | 3.0100 | 3.0350 | 2.9550 | 2.9790 | 2.9790 | 46,300 |
Feb 12, 2024 | 2.8200 | 2.8450 | 2.7700 | 2.8450 | 2.8450 | 75,600 |
Feb 09, 2024 | 2.8400 | 2.9700 | 2.8400 | 2.9500 | 2.9500 | 51,700 |
Feb 08, 2024 | 2.8900 | 2.8900 | 2.7550 | 2.7600 | 2.7600 | 29,300 |
Feb 07, 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 60,600 |
Feb 06, 2024 | 3.2400 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 24,300 |
Feb 05, 2024 | 3.2300 | 3.2760 | 3.2000 | 3.2200 | 3.2200 | 20,600 |
Feb 02, 2024 | 3.2500 | 3.3000 | 3.1300 | 3.1700 | 3.1700 | 15,100 |
Feb 01, 2024 | 3.2300 | 3.3400 | 3.1500 | 3.1710 | 3.1710 | 8,100 |
Jan 31, 2024 | 3.2400 | 3.3100 | 3.1400 | 3.3000 | 3.3000 | 16,800 |
Jan 30, 2024 | 3.1300 | 3.1750 | 3.1010 | 3.1600 | 3.1600 | 23,600 |
Jan 29, 2024 | 3.2000 | 3.2200 | 3.0800 | 3.0890 | 3.0890 | 17,600 |
Jan 26, 2024 | 3.1900 | 3.2320 | 3.1600 | 3.2130 | 3.2130 | 36,100 |
Jan 25, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 15,400 |
Jan 24, 2024 | 3.3500 | 3.4400 | 3.3500 | 3.4400 | 3.4400 | 7,100 |
Jan 23, 2024 | 3.3700 | 3.4360 | 3.3000 | 3.4150 | 3.4150 | 14,700 |
Jan 22, 2024 | 3.3400 | 3.4700 | 3.3100 | 3.4500 | 3.4500 | 115,400 |
Jan 19, 2024 | 3.4970 | 3.5400 | 3.4000 | 3.4010 | 3.4010 | 208,300 |
Jan 18, 2024 | 3.6000 | 3.6500 | 3.4410 | 3.4500 | 3.4500 | 32,800 |
Jan 17, 2024 | 3.7300 | 3.7700 | 3.6800 | 3.7400 | 3.7400 | 23,300 |
Jan 16, 2024 | 3.7700 | 3.7700 | 3.6200 | 3.6200 | 3.6200 | 51,700 |
Jan 12, 2024 | 3.4400 | 3.6400 | 3.4400 | 3.6400 | 3.6400 | 87,000 |
Jan 11, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 9,100 |
Jan 10, 2024 | 3.4800 | 3.5000 | 3.3900 | 3.4210 | 3.4210 | 67,200 |
Jan 09, 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4700 | 3.4700 | 9,000 |
Jan 08, 2024 | 3.5400 | 3.5900 | 3.4200 | 3.4400 | 3.4400 | 37,700 |
Jan 05, 2024 | 3.7900 | 3.7930 | 3.5800 | 3.6600 | 3.6600 | 130,300 |
Jan 04, 2024 | 3.8200 | 3.8200 | 3.6900 | 3.7900 | 3.7900 | 87,200 |
Jan 03, 2024 | 3.7600 | 3.8600 | 3.6900 | 3.8300 | 3.8300 | 97,800 |
Jan 02, 2024 | 3.5100 | 3.6500 | 3.4800 | 3.6000 | 3.6000 | 240,900 |
Dec 29, 2023 | 3.3300 | 3.4200 | 3.3150 | 3.4100 | 3.4100 | 139,800 |
Dec 28, 2023 | 3.3250 | 3.3400 | 3.3200 | 3.3240 | 3.3240 | 7,700 |
Dec 27, 2023 | 3.3500 | 3.4050 | 3.3490 | 3.3680 | 3.3680 | 7,300 |
Dec 26, 2023 | 3.3400 | 3.3600 | 3.3150 | 3.3400 | 3.3400 | 41,800 |
Dec 22, 2023 | 3.2400 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 75,200 |
Dec 21, 2023 | 3.4000 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 22,500 |
Dec 20, 2023 | 3.2800 | 3.5200 | 3.2700 | 3.5200 | 3.5200 | 132,100 |
Dec 19, 2023 | 3.3030 | 3.3030 | 3.2300 | 3.2410 | 3.2410 | 24,400 |
Dec 18, 2023 | 3.3400 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 146,300 |
Dec 15, 2023 | 3.3110 | 3.4000 | 3.2600 | 3.2940 | 3.2940 | 16,300 |
Dec 14, 2023 | 3.3200 | 3.3300 | 3.2000 | 3.2600 | 3.2600 | 116,300 |
Dec 13, 2023 | 3.5800 | 3.7150 | 3.4400 | 3.4490 | 3.4490 | 40,600 |
Dec 12, 2023 | 3.6400 | 3.7100 | 3.5300 | 3.5900 | 3.5900 | 170,000 |
Dec 11, 2023 | 3.7100 | 3.7100 | 3.5700 | 3.6000 | 3.6000 | 37,800 |
Dec 08, 2023 | 3.8690 | 3.8690 | 3.7150 | 3.7150 | 3.7150 | 61,800 |
Dec 07, 2023 | 4.0300 | 4.0300 | 3.8200 | 3.8300 | 3.8300 | 40,800 |
Dec 06, 2023 | 4.1600 | 4.1600 | 3.9600 | 4.0790 | 4.0790 | 191,700 |
Dec 05, 2023 | 4.2100 | 4.3100 | 4.2100 | 4.2990 | 4.2990 | 10,500 |
Dec 04, 2023 | 4.1200 | 4.1650 | 4.0200 | 4.1400 | 4.1400 | 19,300 |
Dec 01, 2023 | 4.5400 | 4.5400 | 4.1800 | 4.1800 | 4.1800 | 101,000 |
Nov 30, 2023 | 4.6800 | 4.6900 | 4.6050 | 4.6050 | 4.6050 | 6,900 |
Nov 29, 2023 | 4.5600 | 4.6700 | 4.5600 | 4.6700 | 4.6700 | 18,800 |
Nov 28, 2023 | 4.6400 | 4.7100 | 4.6300 | 4.6770 | 4.6770 | 30,300 |
Nov 27, 2023 | 4.6300 | 4.6400 | 4.5700 | 4.5900 | 4.5900 | 78,400 |
Nov 24, 2023 | 4.5900 | 4.5900 | 4.5300 | 4.5700 | 4.5700 | 6,400 |
Nov 22, 2023 | 4.4400 | 4.5500 | 4.4000 | 4.5440 | 4.5440 | 105,400 |
Nov 21, 2023 | 4.6700 | 4.6800 | 4.6500 | 4.6610 | 4.6610 | 2,700 |
Nov 20, 2023 | 4.5670 | 4.6100 | 4.4900 | 4.5250 | 4.5250 | 14,500 |
Nov 17, 2023 | 4.6570 | 4.6600 | 4.6100 | 4.6100 | 4.6100 | 4,400 |
Nov 16, 2023 | 4.6900 | 4.7700 | 4.6900 | 4.7130 | 4.7130 | 30,700 |
Nov 15, 2023 | 4.7200 | 4.7300 | 4.5000 | 4.6700 | 4.6700 | 60,800 |
Nov 14, 2023 | 5.1900 | 5.1900 | 4.8100 | 4.8800 | 4.8800 | 31,300 |
Nov 13, 2023 | 5.6200 | 5.7200 | 5.5000 | 5.5100 | 5.5100 | 14,500 |
Nov 10, 2023 | 5.7400 | 5.8000 | 5.5700 | 5.5700 | 5.5700 | 24,800 |
Nov 09, 2023 | 5.6100 | 5.8300 | 5.4100 | 5.8000 | 5.8000 | 28,300 |
Nov 08, 2023 | 5.7300 | 5.7390 | 5.5500 | 5.7200 | 5.7200 | 24,400 |
Nov 07, 2023 | 6.0950 | 6.0950 | 5.7200 | 5.7330 | 5.7330 | 11,500 |
Nov 06, 2023 | 5.7400 | 6.1200 | 5.7300 | 5.9980 | 5.9980 | 12,500 |
Nov 03, 2023 | 6.3900 | 6.3900 | 5.8350 | 5.8700 | 5.8700 | 37,700 |
Nov 02, 2023 | 6.8800 | 6.9300 | 6.6400 | 6.6400 | 6.6400 | 60,600 |
Nov 01, 2023 | 7.1100 | 7.5000 | 7.1100 | 7.2400 | 7.2400 | 7,800 |
Oct 31, 2023 | 7.2300 | 7.4950 | 7.1400 | 7.1670 | 7.1670 | 45,800 |
Oct 30, 2023 | 7.4300 | 7.5080 | 7.1700 | 7.2300 | 7.2300 | 32,800 |
Oct 27, 2023 | 7.4000 | 7.7600 | 7.3000 | 7.7100 | 7.7100 | 19,800 |
Oct 26, 2023 | 7.3400 | 7.6100 | 7.2500 | 7.5300 | 7.5300 | 23,700 |
Oct 25, 2023 | 7.0300 | 7.2460 | 7.0000 | 7.2460 | 7.2460 | 28,800 |
Oct 24, 2023 | 6.7600 | 6.8600 | 6.6600 | 6.8000 | 6.8000 | 9,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |