Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.3400 | 3.3500 | 3.1000 | 3.1600 | 3.1600 | 279,700 |
Mar 27, 2024 | 3.1300 | 3.4300 | 3.0700 | 3.3300 | 3.3300 | 326,000 |
Mar 26, 2024 | 2.9100 | 3.1300 | 2.8500 | 3.0700 | 3.0700 | 317,500 |
Mar 25, 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8500 | 2.8500 | 197,800 |
Mar 22, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 130,200 |
Mar 21, 2024 | 3.0300 | 3.0300 | 2.7300 | 2.7500 | 2.7500 | 140,700 |
Mar 20, 2024 | 2.8800 | 3.0600 | 2.8100 | 3.0200 | 3.0200 | 181,200 |
Mar 19, 2024 | 2.8400 | 2.9000 | 2.7000 | 2.8200 | 2.8200 | 216,500 |
Mar 18, 2024 | 3.1600 | 3.1900 | 2.8400 | 2.8500 | 2.8500 | 161,100 |
Mar 15, 2024 | 3.0600 | 3.1500 | 2.9900 | 3.1300 | 3.1300 | 262,600 |
Mar 14, 2024 | 3.0100 | 3.1700 | 2.9300 | 3.0700 | 3.0700 | 227,000 |
Mar 13, 2024 | 3.2200 | 3.3900 | 3.0500 | 3.0800 | 3.0800 | 239,100 |
Mar 12, 2024 | 3.1000 | 3.2100 | 3.0200 | 3.1800 | 3.1800 | 257,900 |
Mar 11, 2024 | 2.8100 | 3.1000 | 2.8100 | 3.0800 | 3.0800 | 167,000 |
Mar 08, 2024 | 2.6500 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 242,500 |
Mar 07, 2024 | 2.5200 | 2.6000 | 2.4600 | 2.6000 | 2.6000 | 124,900 |
Mar 06, 2024 | 2.6800 | 2.7200 | 2.4900 | 2.5000 | 2.5000 | 167,600 |
Mar 05, 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 184,400 |
Mar 04, 2024 | 2.9000 | 2.9400 | 2.7200 | 2.7200 | 2.7200 | 131,400 |
Mar 01, 2024 | 2.9200 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 117,300 |
Feb 29, 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 75,500 |
Feb 28, 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8900 | 2.8900 | 139,800 |
Feb 27, 2024 | 2.7700 | 2.9200 | 2.7100 | 2.8600 | 2.8600 | 207,400 |
Feb 26, 2024 | 2.7700 | 2.8900 | 2.7400 | 2.7600 | 2.7600 | 102,800 |
Feb 23, 2024 | 2.7000 | 2.7900 | 2.5400 | 2.7600 | 2.7600 | 207,300 |
Feb 22, 2024 | 2.7300 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 127,600 |
Feb 21, 2024 | 2.7500 | 2.7600 | 2.6300 | 2.7100 | 2.7100 | 129,800 |
Feb 20, 2024 | 2.9700 | 3.0600 | 2.7100 | 2.7500 | 2.7500 | 247,500 |
Feb 16, 2024 | 3.0600 | 3.1200 | 2.9200 | 2.9800 | 2.9800 | 260,400 |
Feb 15, 2024 | 3.1100 | 3.1700 | 2.9900 | 3.0800 | 3.0800 | 274,800 |
Feb 14, 2024 | 3.1000 | 3.1700 | 2.9300 | 3.0800 | 3.0800 | 265,300 |
Feb 13, 2024 | 3.1200 | 3.3600 | 3.0500 | 3.0500 | 3.0500 | 308,500 |
Feb 12, 2024 | 3.4200 | 3.4700 | 3.2300 | 3.3200 | 3.3200 | 207,800 |
Feb 09, 2024 | 3.5800 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 157,000 |
Feb 08, 2024 | 3.2200 | 3.5600 | 3.2200 | 3.5100 | 3.5100 | 197,900 |
Feb 07, 2024 | 3.3700 | 3.3700 | 3.0800 | 3.1900 | 3.1900 | 142,100 |
Feb 06, 2024 | 3.2100 | 3.4200 | 3.2000 | 3.3600 | 3.3600 | 196,700 |
Feb 05, 2024 | 3.1200 | 3.2800 | 3.0500 | 3.2300 | 3.2300 | 172,500 |
Feb 02, 2024 | 3.2100 | 3.2700 | 3.0500 | 3.2100 | 3.2100 | 137,400 |
Feb 01, 2024 | 3.5700 | 3.5700 | 3.1800 | 3.2300 | 3.2300 | 229,200 |
Jan 31, 2024 | 3.6500 | 3.7200 | 3.4400 | 3.4700 | 3.4700 | 111,800 |
Jan 30, 2024 | 3.7000 | 3.8900 | 3.6000 | 3.6800 | 3.6800 | 120,100 |
Jan 29, 2024 | 3.7600 | 3.7800 | 3.6600 | 3.7500 | 3.7500 | 88,800 |
Jan 26, 2024 | 3.8200 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 74,800 |
Jan 25, 2024 | 3.8600 | 3.8600 | 3.7200 | 3.8200 | 3.8200 | 52,600 |
Jan 24, 2024 | 3.7800 | 3.8500 | 3.6400 | 3.7400 | 3.7400 | 103,800 |
Jan 23, 2024 | 3.7500 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 83,300 |
Jan 22, 2024 | 3.6200 | 3.7200 | 3.4400 | 3.6900 | 3.6900 | 102,600 |
Jan 19, 2024 | 3.6500 | 3.6700 | 3.3400 | 3.5400 | 3.5400 | 163,300 |
Jan 18, 2024 | 4.1200 | 4.1900 | 3.4500 | 3.6200 | 3.6200 | 313,500 |
Jan 17, 2024 | 4.2200 | 4.3100 | 4.1300 | 4.2000 | 4.2000 | 88,300 |
Jan 16, 2024 | 4.2500 | 4.3700 | 4.2300 | 4.2900 | 4.2900 | 76,700 |
Jan 12, 2024 | 4.4800 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 42,700 |
Jan 11, 2024 | 4.3600 | 4.5000 | 4.2400 | 4.3600 | 4.3600 | 66,800 |
Jan 10, 2024 | 4.4700 | 4.5800 | 4.3100 | 4.4100 | 4.4100 | 81,100 |
Jan 09, 2024 | 4.5400 | 4.6400 | 4.4500 | 4.4800 | 4.4800 | 65,700 |
Jan 08, 2024 | 4.6800 | 4.7000 | 4.4300 | 4.6600 | 4.6600 | 69,900 |
Jan 05, 2024 | 4.7100 | 4.8200 | 4.6800 | 4.7200 | 4.7200 | 220,500 |
Jan 04, 2024 | 4.7200 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 70,600 |
Jan 03, 2024 | 4.8400 | 4.8800 | 4.6100 | 4.7100 | 4.7100 | 84,900 |
Jan 02, 2024 | 4.8700 | 5.0600 | 4.8100 | 4.8700 | 4.8700 | 79,900 |
Dec 29, 2023 | 4.9700 | 5.0500 | 4.8500 | 4.8800 | 4.8800 | 112,500 |
Dec 28, 2023 | 4.8900 | 4.9900 | 4.8700 | 4.9700 | 4.9700 | 55,500 |
Dec 27, 2023 | 4.9500 | 4.9600 | 4.6900 | 4.9400 | 4.9400 | 45,100 |
Dec 26, 2023 | 4.7400 | 4.9400 | 4.7400 | 4.9400 | 4.9400 | 57,400 |
Dec 22, 2023 | 4.7100 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 59,300 |
Dec 21, 2023 | 4.6600 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 54,200 |
Dec 20, 2023 | 4.6600 | 4.8200 | 4.5300 | 4.5700 | 4.5700 | 90,900 |
Dec 19, 2023 | 4.5400 | 4.6700 | 4.5200 | 4.6500 | 4.6500 | 93,500 |
Dec 18, 2023 | 4.5200 | 4.5600 | 4.3600 | 4.4700 | 4.4700 | 95,400 |
Dec 15, 2023 | 4.8100 | 4.8700 | 4.4900 | 4.4900 | 4.4900 | 203,200 |
Dec 14, 2023 | 4.6800 | 5.0500 | 4.6400 | 4.8200 | 4.8200 | 100,500 |
Dec 13, 2023 | 4.2200 | 4.6100 | 4.1700 | 4.5300 | 4.5300 | 143,600 |
Dec 12, 2023 | 4.2200 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 70,300 |
Dec 11, 2023 | 4.3500 | 4.3700 | 4.2100 | 4.2800 | 4.2800 | 68,400 |
Dec 08, 2023 | 4.2300 | 4.3700 | 4.2200 | 4.3500 | 4.3500 | 49,200 |
Dec 07, 2023 | 4.1900 | 4.3000 | 4.1700 | 4.2300 | 4.2300 | 65,200 |
Dec 06, 2023 | 4.2000 | 4.3400 | 4.1400 | 4.1800 | 4.1800 | 62,200 |
Dec 05, 2023 | 4.3400 | 4.4100 | 4.1900 | 4.2000 | 4.2000 | 48,900 |
Dec 04, 2023 | 4.3100 | 4.4800 | 4.3100 | 4.3600 | 4.3600 | 58,700 |
Dec 01, 2023 | 4.3000 | 4.6200 | 4.3000 | 4.3400 | 4.3400 | 151,800 |
Nov 30, 2023 | 4.2500 | 4.3200 | 4.1200 | 4.3000 | 4.3000 | 122,200 |
Nov 29, 2023 | 4.3500 | 4.4800 | 4.2100 | 4.2300 | 4.2300 | 116,400 |
Nov 28, 2023 | 4.3600 | 4.4600 | 4.3000 | 4.3200 | 4.3200 | 47,700 |
Nov 27, 2023 | 4.4800 | 4.5000 | 4.3400 | 4.3600 | 4.3600 | 62,200 |
Nov 24, 2023 | 4.4500 | 4.5600 | 4.4000 | 4.4900 | 4.4900 | 20,900 |
Nov 22, 2023 | 4.4100 | 4.5800 | 4.3600 | 4.4100 | 4.4100 | 86,900 |
Nov 21, 2023 | 4.5400 | 4.5800 | 4.3700 | 4.3900 | 4.3900 | 94,000 |
Nov 20, 2023 | 4.5900 | 4.7100 | 4.5400 | 4.5800 | 4.5800 | 89,400 |
Nov 17, 2023 | 4.6400 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 72,500 |
Nov 16, 2023 | 4.7800 | 4.7800 | 4.5500 | 4.5900 | 4.5900 | 41,400 |
Nov 15, 2023 | 4.7000 | 5.0000 | 4.6800 | 4.7500 | 4.7500 | 80,700 |
Nov 14, 2023 | 4.5900 | 4.7500 | 4.4700 | 4.7400 | 4.7400 | 142,800 |
Nov 13, 2023 | 4.4500 | 4.4600 | 4.3700 | 4.3700 | 4.3700 | 70,700 |
Nov 10, 2023 | 4.6200 | 4.6300 | 4.2600 | 4.4800 | 4.4800 | 102,200 |
Nov 09, 2023 | 4.4900 | 4.9000 | 4.4900 | 4.5600 | 4.5600 | 209,000 |
Nov 08, 2023 | 4.6900 | 4.6900 | 4.4500 | 4.5300 | 4.5300 | 90,200 |
Nov 07, 2023 | 4.5800 | 4.7200 | 4.5400 | 4.6500 | 4.6500 | 73,000 |
Nov 06, 2023 | 4.7700 | 4.7700 | 4.5000 | 4.6200 | 4.6200 | 56,200 |
Nov 03, 2023 | 4.3500 | 4.8400 | 4.3500 | 4.7600 | 4.7600 | 104,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |