Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.6200 | 2.7500 | 2.6050 | 2.6550 | 2.6550 | 955,210 |
Mar 27, 2024 | 2.5100 | 2.6200 | 2.4700 | 2.6100 | 2.6100 | 1,629,600 |
Mar 26, 2024 | 2.5800 | 2.6600 | 2.4700 | 2.4700 | 2.4700 | 1,951,000 |
Mar 25, 2024 | 2.5500 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 2,138,800 |
Mar 22, 2024 | 2.7800 | 2.7900 | 2.5500 | 2.5600 | 2.5600 | 2,545,700 |
Mar 21, 2024 | 2.8700 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 2,390,500 |
Mar 20, 2024 | 2.8100 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 2,418,400 |
Mar 19, 2024 | 2.7600 | 2.8500 | 2.7200 | 2.8200 | 2.8200 | 3,243,500 |
Mar 18, 2024 | 2.9600 | 2.9600 | 2.7600 | 2.8200 | 2.8200 | 3,278,800 |
Mar 15, 2024 | 2.7700 | 3.0500 | 2.7700 | 2.9600 | 2.9600 | 23,277,000 |
Mar 14, 2024 | 2.9800 | 2.9900 | 2.7400 | 2.8000 | 2.8000 | 4,402,000 |
Mar 13, 2024 | 3.0000 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 2,886,800 |
Mar 12, 2024 | 3.1300 | 3.1300 | 2.9400 | 3.0000 | 3.0000 | 2,640,400 |
Mar 11, 2024 | 3.0900 | 3.1600 | 3.0300 | 3.1100 | 3.1100 | 2,171,400 |
Mar 08, 2024 | 3.1200 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 2,771,700 |
Mar 07, 2024 | 3.0700 | 3.1600 | 2.9900 | 3.0700 | 3.0700 | 2,261,500 |
Mar 06, 2024 | 3.0700 | 3.1300 | 2.9300 | 3.0500 | 3.0500 | 3,916,600 |
Mar 05, 2024 | 3.1600 | 3.1600 | 2.9400 | 3.0300 | 3.0300 | 4,511,100 |
Mar 04, 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1900 | 3.1900 | 5,942,900 |
Mar 01, 2024 | 3.1700 | 3.2500 | 3.0600 | 3.2100 | 3.2100 | 2,201,500 |
Feb 29, 2024 | 3.2400 | 3.3900 | 3.1200 | 3.1700 | 3.1700 | 2,936,200 |
Feb 28, 2024 | 3.3200 | 3.3900 | 3.1400 | 3.1600 | 3.1600 | 3,206,700 |
Feb 27, 2024 | 3.1300 | 3.4000 | 3.1300 | 3.3600 | 3.3600 | 2,923,500 |
Feb 26, 2024 | 3.0800 | 3.1500 | 3.0400 | 3.1000 | 3.1000 | 2,079,100 |
Feb 23, 2024 | 3.1800 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 2,394,000 |
Feb 22, 2024 | 3.4400 | 3.4500 | 3.1500 | 3.1600 | 3.1600 | 3,948,200 |
Feb 21, 2024 | 3.5200 | 3.5700 | 3.3800 | 3.4300 | 3.4300 | 1,955,200 |
Feb 20, 2024 | 3.4100 | 3.7700 | 3.3200 | 3.5700 | 3.5700 | 4,451,000 |
Feb 16, 2024 | 3.5100 | 3.6400 | 3.4300 | 3.4800 | 3.4800 | 2,257,500 |
Feb 15, 2024 | 3.6100 | 3.6500 | 3.4600 | 3.5300 | 3.5300 | 2,562,400 |
Feb 14, 2024 | 3.5700 | 3.6300 | 3.4800 | 3.5800 | 3.5800 | 2,412,500 |
Feb 13, 2024 | 3.7000 | 3.7700 | 3.4800 | 3.5100 | 3.5100 | 3,583,600 |
Feb 12, 2024 | 3.8900 | 4.0100 | 3.8200 | 3.8500 | 3.8500 | 3,076,100 |
Feb 09, 2024 | 3.9600 | 4.0200 | 3.7100 | 3.9100 | 3.9100 | 4,103,000 |
Feb 08, 2024 | 4.2200 | 4.3000 | 3.7000 | 3.8100 | 3.8100 | 10,835,400 |
Feb 07, 2024 | 5.3100 | 5.3400 | 5.0300 | 5.0400 | 5.0400 | 2,274,400 |
Feb 06, 2024 | 5.1400 | 5.3300 | 5.1100 | 5.2800 | 5.2800 | 1,281,800 |
Feb 05, 2024 | 5.2200 | 5.2800 | 5.0200 | 5.1200 | 5.1200 | 1,225,500 |
Feb 02, 2024 | 5.3800 | 5.4500 | 5.1600 | 5.3500 | 5.3500 | 1,126,000 |
Feb 01, 2024 | 5.4500 | 5.5400 | 5.3400 | 5.4500 | 5.4500 | 1,257,400 |
Jan 31, 2024 | 5.6700 | 5.7900 | 5.3800 | 5.3900 | 5.3900 | 1,334,000 |
Jan 30, 2024 | 5.9600 | 6.0000 | 5.6900 | 5.7000 | 5.7000 | 1,334,200 |
Jan 29, 2024 | 5.7400 | 6.0300 | 5.6700 | 6.0100 | 6.0100 | 1,148,400 |
Jan 26, 2024 | 5.9000 | 6.0100 | 5.7100 | 5.7200 | 5.7200 | 1,039,700 |
Jan 25, 2024 | 5.8300 | 5.9300 | 5.6200 | 5.7900 | 5.7900 | 1,003,300 |
Jan 24, 2024 | 5.8500 | 5.9000 | 5.6800 | 5.7100 | 5.7100 | 1,197,400 |
Jan 23, 2024 | 5.7300 | 5.8200 | 5.5800 | 5.7400 | 5.7400 | 1,226,800 |
Jan 22, 2024 | 5.4500 | 5.7600 | 5.4300 | 5.6100 | 5.6100 | 1,535,100 |
Jan 19, 2024 | 5.3900 | 5.3900 | 5.1300 | 5.3500 | 5.3500 | 1,275,500 |
Jan 18, 2024 | 5.3200 | 5.4600 | 5.2200 | 5.3400 | 5.3400 | 1,879,800 |
Jan 17, 2024 | 5.2700 | 5.3200 | 4.9600 | 5.2300 | 5.2300 | 2,148,000 |
Jan 16, 2024 | 5.7400 | 5.7800 | 5.4300 | 5.4600 | 5.4600 | 1,605,800 |
Jan 12, 2024 | 5.9400 | 6.0700 | 5.8400 | 5.8800 | 5.8800 | 1,236,200 |
Jan 11, 2024 | 6.0500 | 6.0500 | 5.7200 | 5.8700 | 5.8700 | 1,373,700 |
Jan 10, 2024 | 5.9800 | 6.1200 | 5.7800 | 6.0700 | 6.0700 | 1,630,800 |
Jan 09, 2024 | 6.2500 | 6.2800 | 6.0100 | 6.0300 | 6.0300 | 1,390,000 |
Jan 08, 2024 | 6.2700 | 6.4700 | 6.1700 | 6.3600 | 6.3600 | 1,144,800 |
Jan 05, 2024 | 6.2700 | 6.4600 | 6.1500 | 6.2800 | 6.2800 | 1,042,600 |
Jan 04, 2024 | 6.3300 | 6.4900 | 6.1300 | 6.3800 | 6.3800 | 1,196,500 |
Jan 03, 2024 | 6.7600 | 6.7600 | 6.2100 | 6.3200 | 6.3200 | 2,348,700 |
Jan 02, 2024 | 6.7500 | 7.2500 | 6.5600 | 6.9400 | 6.9400 | 2,131,500 |
Dec 29, 2023 | 7.0500 | 7.3000 | 6.8400 | 6.8600 | 6.8600 | 1,617,700 |
Dec 28, 2023 | 6.9600 | 7.0900 | 6.9200 | 7.0500 | 7.0500 | 1,216,000 |
Dec 27, 2023 | 7.0000 | 7.1500 | 6.8600 | 6.9900 | 6.9900 | 1,234,500 |
Dec 26, 2023 | 6.8000 | 6.9800 | 6.7600 | 6.9700 | 6.9700 | 1,312,600 |
Dec 22, 2023 | 6.9300 | 6.9900 | 6.7400 | 6.8300 | 6.8300 | 1,092,200 |
Dec 21, 2023 | 6.8300 | 6.9300 | 6.6700 | 6.8900 | 6.8900 | 1,509,100 |
Dec 20, 2023 | 7.0000 | 7.0200 | 6.6100 | 6.6400 | 6.6400 | 2,253,900 |
Dec 19, 2023 | 6.9500 | 7.3300 | 6.9400 | 7.0600 | 7.0600 | 2,030,300 |
Dec 18, 2023 | 6.6000 | 6.9500 | 6.5500 | 6.8200 | 6.8200 | 1,779,800 |
Dec 15, 2023 | 6.8800 | 6.8800 | 6.5500 | 6.5900 | 6.5900 | 3,832,300 |
Dec 14, 2023 | 7.0000 | 7.2000 | 6.6800 | 6.8100 | 6.8100 | 3,755,400 |
Dec 13, 2023 | 6.3900 | 6.8400 | 6.1700 | 6.7900 | 6.7900 | 2,929,500 |
Dec 12, 2023 | 6.2400 | 7.0100 | 6.2100 | 6.4700 | 6.4700 | 9,146,500 |
Dec 11, 2023 | 6.0900 | 6.1800 | 5.9500 | 6.1000 | 6.1000 | 1,468,000 |
Dec 08, 2023 | 5.8300 | 6.1800 | 5.7300 | 6.1600 | 6.1600 | 1,982,400 |
Dec 07, 2023 | 5.9200 | 6.1500 | 5.7400 | 5.8100 | 5.8100 | 1,652,700 |
Dec 06, 2023 | 5.8700 | 6.2800 | 5.8400 | 5.9700 | 5.9700 | 2,468,200 |
Dec 05, 2023 | 5.6700 | 6.1800 | 5.6000 | 5.7600 | 5.7600 | 3,478,800 |
Dec 04, 2023 | 5.0600 | 5.8400 | 5.0600 | 5.7700 | 5.7700 | 3,482,900 |
Dec 01, 2023 | 4.6200 | 5.1300 | 4.5900 | 5.0700 | 5.0700 | 2,262,000 |
Nov 30, 2023 | 4.9400 | 4.9900 | 4.6300 | 4.6500 | 4.6500 | 1,787,000 |
Nov 29, 2023 | 4.8900 | 5.1200 | 4.8000 | 4.8900 | 4.8900 | 1,287,800 |
Nov 28, 2023 | 4.8900 | 4.9200 | 4.7600 | 4.8100 | 4.8100 | 1,087,700 |
Nov 27, 2023 | 4.9700 | 5.0200 | 4.8800 | 4.9200 | 4.9200 | 996,900 |
Nov 24, 2023 | 5.0000 | 5.0700 | 4.9800 | 5.0100 | 5.0100 | 484,300 |
Nov 22, 2023 | 5.0500 | 5.1900 | 5.0400 | 5.0600 | 5.0600 | 851,300 |
Nov 21, 2023 | 5.2200 | 5.2300 | 5.0000 | 5.0100 | 5.0100 | 1,422,700 |
Nov 20, 2023 | 5.3600 | 5.5500 | 5.2700 | 5.3000 | 5.3000 | 1,319,200 |
Nov 17, 2023 | 5.2800 | 5.3200 | 5.0900 | 5.3100 | 5.3100 | 1,426,500 |
Nov 16, 2023 | 5.2000 | 5.2200 | 4.9900 | 5.1800 | 5.1800 | 1,156,100 |
Nov 15, 2023 | 5.2700 | 5.5500 | 5.1700 | 5.2700 | 5.2700 | 1,878,300 |
Nov 14, 2023 | 4.9900 | 5.2000 | 4.9300 | 5.1700 | 5.1700 | 3,024,300 |
Nov 13, 2023 | 4.6400 | 4.7900 | 4.5300 | 4.7000 | 4.7000 | 1,462,100 |
Nov 10, 2023 | 4.8500 | 4.8600 | 4.5400 | 4.7500 | 4.7500 | 1,907,500 |
Nov 09, 2023 | 4.3500 | 5.1500 | 4.1000 | 4.8300 | 4.8300 | 3,958,100 |
Nov 08, 2023 | 5.1500 | 5.1900 | 5.0100 | 5.1000 | 5.1000 | 2,036,800 |
Nov 07, 2023 | 5.0500 | 5.2300 | 4.9700 | 5.1300 | 5.1300 | 1,352,300 |
Nov 06, 2023 | 5.3500 | 5.3500 | 4.9300 | 5.0100 | 5.0100 | 1,238,700 |
Nov 03, 2023 | 4.9800 | 5.4300 | 4.9800 | 5.2600 | 5.2600 | 1,547,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |