Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.5400 | 3.7187 | 3.4508 | 3.4900 | 3.4900 | 435,172 |
Mar 27, 2024 | 3.4600 | 3.5900 | 3.4500 | 3.5100 | 3.5100 | 497,200 |
Mar 26, 2024 | 3.5100 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 337,200 |
Mar 25, 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 350,100 |
Mar 22, 2024 | 3.4500 | 3.5600 | 3.4000 | 3.4500 | 3.4500 | 331,800 |
Mar 21, 2024 | 3.5400 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 424,000 |
Mar 20, 2024 | 3.2700 | 3.6100 | 3.1700 | 3.4900 | 3.4900 | 628,100 |
Mar 19, 2024 | 3.2200 | 3.3700 | 3.1200 | 3.2700 | 3.2700 | 621,900 |
Mar 18, 2024 | 3.3300 | 3.3600 | 3.0400 | 3.2500 | 3.2500 | 935,700 |
Mar 15, 2024 | 3.1800 | 3.3400 | 3.1700 | 3.3300 | 3.3300 | 511,300 |
Mar 14, 2024 | 3.3800 | 3.6500 | 3.1700 | 3.2000 | 3.2000 | 553,400 |
Mar 13, 2024 | 3.4400 | 3.6400 | 3.3400 | 3.3800 | 3.3800 | 563,800 |
Mar 12, 2024 | 3.6200 | 3.6500 | 3.4300 | 3.4700 | 3.4700 | 423,900 |
Mar 11, 2024 | 3.4600 | 3.8500 | 3.4600 | 3.6100 | 3.6100 | 582,900 |
Mar 08, 2024 | 3.7500 | 3.8400 | 3.3800 | 3.4700 | 3.4700 | 958,200 |
Mar 07, 2024 | 3.7100 | 3.8300 | 3.6100 | 3.6600 | 3.6600 | 484,200 |
Mar 06, 2024 | 3.8000 | 3.9100 | 3.5400 | 3.6400 | 3.6400 | 766,900 |
Mar 05, 2024 | 4.2000 | 4.2500 | 3.7200 | 3.7600 | 3.7600 | 824,900 |
Mar 04, 2024 | 4.6900 | 4.7100 | 4.2000 | 4.2100 | 4.2100 | 707,700 |
Mar 01, 2024 | 4.7000 | 4.7000 | 4.1700 | 4.6100 | 4.6100 | 1,627,600 |
Feb 29, 2024 | 3.9300 | 4.9100 | 3.8700 | 4.6500 | 4.6500 | 2,381,900 |
Feb 28, 2024 | 4.1800 | 4.1800 | 3.5700 | 3.7200 | 3.7200 | 1,298,300 |
Feb 27, 2024 | 3.4100 | 4.4300 | 3.2400 | 4.1500 | 4.1500 | 2,891,800 |
Feb 26, 2024 | 3.0100 | 3.2200 | 3.0100 | 3.2000 | 3.2000 | 844,700 |
Feb 23, 2024 | 2.9000 | 3.1600 | 2.8800 | 3.0300 | 3.0300 | 444,600 |
Feb 22, 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 358,900 |
Feb 21, 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 302,400 |
Feb 20, 2024 | 3.1400 | 3.2000 | 2.8800 | 2.8900 | 2.8900 | 604,300 |
Feb 16, 2024 | 3.2000 | 3.2300 | 3.0600 | 3.1800 | 3.1800 | 440,300 |
Feb 15, 2024 | 2.8700 | 3.2500 | 2.8700 | 3.2400 | 3.2400 | 620,900 |
Feb 14, 2024 | 2.8200 | 2.8800 | 2.6900 | 2.8200 | 2.8200 | 517,500 |
Feb 13, 2024 | 2.8900 | 2.9800 | 2.6700 | 2.7200 | 2.7200 | 448,600 |
Feb 12, 2024 | 3.0000 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 574,200 |
Feb 09, 2024 | 2.9500 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 438,300 |
Feb 08, 2024 | 2.7900 | 2.9300 | 2.7900 | 2.9200 | 2.9200 | 310,100 |
Feb 07, 2024 | 2.8500 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 324,900 |
Feb 06, 2024 | 2.6100 | 2.8800 | 2.5300 | 2.8700 | 2.8700 | 563,400 |
Feb 05, 2024 | 2.6700 | 2.7200 | 2.5800 | 2.5900 | 2.5900 | 572,000 |
Feb 02, 2024 | 2.6800 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 525,100 |
Feb 01, 2024 | 2.7400 | 2.8000 | 2.6000 | 2.7600 | 2.7600 | 648,200 |
Jan 31, 2024 | 2.7400 | 2.9100 | 2.6300 | 2.6300 | 2.6300 | 604,900 |
Jan 30, 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 281,400 |
Jan 29, 2024 | 2.7700 | 2.8700 | 2.6800 | 2.8500 | 2.8500 | 367,300 |
Jan 26, 2024 | 2.7200 | 2.7900 | 2.6300 | 2.7800 | 2.7800 | 426,600 |
Jan 25, 2024 | 2.7400 | 2.8300 | 2.6300 | 2.6700 | 2.6700 | 462,300 |
Jan 24, 2024 | 3.0100 | 3.0100 | 2.6900 | 2.7000 | 2.7000 | 470,800 |
Jan 23, 2024 | 2.8300 | 3.0100 | 2.8300 | 2.9900 | 2.9900 | 468,400 |
Jan 22, 2024 | 2.7200 | 2.8200 | 2.6200 | 2.8100 | 2.8100 | 661,800 |
Jan 19, 2024 | 2.7100 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 487,600 |
Jan 18, 2024 | 2.7100 | 2.7300 | 2.6000 | 2.6800 | 2.6800 | 338,700 |
Jan 17, 2024 | 2.7500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 387,700 |
Jan 16, 2024 | 2.8100 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 415,700 |
Jan 12, 2024 | 2.9600 | 3.0600 | 2.8300 | 2.8600 | 2.8600 | 450,100 |
Jan 11, 2024 | 2.9700 | 3.0400 | 2.8100 | 2.8800 | 2.8800 | 571,400 |
Jan 10, 2024 | 2.7300 | 2.9400 | 2.7000 | 2.9400 | 2.9400 | 557,800 |
Jan 09, 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 443,000 |
Jan 08, 2024 | 2.7800 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 413,600 |
Jan 05, 2024 | 2.8000 | 2.9700 | 2.6500 | 2.7900 | 2.7900 | 726,100 |
Jan 04, 2024 | 2.8900 | 2.9800 | 2.8000 | 2.8500 | 2.8500 | 522,700 |
Jan 03, 2024 | 3.0200 | 3.1600 | 2.9100 | 2.9300 | 2.9300 | 525,600 |
Jan 02, 2024 | 2.9900 | 3.2800 | 2.9700 | 3.1200 | 3.1200 | 563,800 |
Dec 29, 2023 | 3.0400 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 687,500 |
Dec 28, 2023 | 3.3600 | 3.3900 | 3.0800 | 3.1300 | 3.1300 | 852,100 |
Dec 27, 2023 | 3.3700 | 3.5100 | 3.2700 | 3.3700 | 3.3700 | 940,700 |
Dec 26, 2023 | 3.1500 | 3.4400 | 3.1500 | 3.3200 | 3.3200 | 751,700 |
Dec 22, 2023 | 3.0700 | 3.2100 | 3.0700 | 3.1200 | 3.1200 | 373,500 |
Dec 21, 2023 | 2.9900 | 3.1300 | 2.9000 | 3.0700 | 3.0700 | 568,400 |
Dec 20, 2023 | 3.0700 | 3.2000 | 2.9200 | 2.9300 | 2.9300 | 646,100 |
Dec 19, 2023 | 3.1000 | 3.2600 | 2.9800 | 3.1000 | 3.1000 | 1,069,900 |
Dec 18, 2023 | 2.8100 | 3.1200 | 2.6100 | 3.0600 | 3.0600 | 1,627,000 |
Dec 15, 2023 | 2.9800 | 3.1400 | 2.8100 | 2.8800 | 2.8800 | 2,973,500 |
Dec 14, 2023 | 2.3000 | 3.0200 | 2.3000 | 2.9500 | 2.9500 | 5,957,600 |
Dec 13, 2023 | 2.0100 | 2.1100 | 1.8500 | 2.0900 | 2.0900 | 1,290,900 |
Dec 12, 2023 | 2.1200 | 2.1200 | 1.9200 | 2.0000 | 2.0000 | 594,000 |
Dec 11, 2023 | 2.2700 | 2.3200 | 2.0900 | 2.0900 | 2.0900 | 662,100 |
Dec 08, 2023 | 2.2200 | 2.3600 | 2.1800 | 2.2800 | 2.2800 | 481,100 |
Dec 07, 2023 | 2.1900 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 407,300 |
Dec 06, 2023 | 2.1900 | 2.2400 | 2.0800 | 2.1800 | 2.1800 | 488,500 |
Dec 05, 2023 | 2.4100 | 2.4100 | 2.1400 | 2.1500 | 2.1500 | 555,200 |
Dec 04, 2023 | 2.4400 | 2.5500 | 2.3600 | 2.4100 | 2.4100 | 755,200 |
Dec 01, 2023 | 2.4000 | 2.4900 | 2.2000 | 2.4700 | 2.4700 | 777,600 |
Nov 30, 2023 | 2.4600 | 2.5300 | 2.3500 | 2.3600 | 2.3600 | 564,000 |
Nov 29, 2023 | 2.3000 | 2.5500 | 2.3000 | 2.4300 | 2.4300 | 828,000 |
Nov 28, 2023 | 2.1700 | 2.2800 | 2.1000 | 2.2700 | 2.2700 | 662,500 |
Nov 27, 2023 | 2.0000 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 681,100 |
Nov 24, 2023 | 1.9800 | 2.0500 | 1.9200 | 2.0300 | 2.0300 | 156,800 |
Nov 22, 2023 | 1.9400 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 738,100 |
Nov 21, 2023 | 1.9600 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 726,300 |
Nov 20, 2023 | 2.0300 | 2.1000 | 1.9700 | 1.9900 | 1.9900 | 944,600 |
Nov 17, 2023 | 2.0900 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 1,124,900 |
Nov 16, 2023 | 2.0800 | 2.0900 | 1.9700 | 2.0600 | 2.0600 | 610,500 |
Nov 15, 2023 | 1.9600 | 2.1700 | 1.9600 | 2.0900 | 2.0900 | 1,321,000 |
Nov 14, 2023 | 1.7200 | 1.9900 | 1.7200 | 1.9600 | 1.9600 | 728,000 |
Nov 13, 2023 | 1.6600 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 441,500 |
Nov 10, 2023 | 1.6000 | 1.6600 | 1.5100 | 1.6600 | 1.6600 | 835,500 |
Nov 09, 2023 | 1.6500 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 942,300 |
Nov 08, 2023 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 455,500 |
Nov 07, 2023 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 509,700 |
Nov 06, 2023 | 1.9300 | 1.9600 | 1.7400 | 1.7500 | 1.7500 | 739,800 |
Nov 03, 2023 | 1.9300 | 2.0800 | 1.7900 | 1.9300 | 1.9300 | 1,011,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |