Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.0100 | 3.0600 | 3.0050 | 3.0500 | 3.0500 | 488,200 |
Mar 27, 2024 | 2.9400 | 3.0100 | 2.9250 | 3.0100 | 3.0100 | 461,300 |
Mar 26, 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 338,800 |
Mar 25, 2024 | 2.9300 | 2.9850 | 2.9250 | 2.9400 | 2.9400 | 424,800 |
Mar 22, 2024 | 2.9600 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 531,300 |
Mar 21, 2024 | 2.9400 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 364,500 |
Mar 20, 2024 | 2.8900 | 2.9500 | 2.8500 | 2.9400 | 2.9400 | 393,200 |
Mar 19, 2024 | 2.9500 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 360,500 |
Mar 18, 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 511,600 |
Mar 15, 2024 | 2.9900 | 3.1500 | 2.9800 | 3.1200 | 3.1200 | 2,239,100 |
Mar 14, 2024 | 2.9700 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 599,800 |
Mar 13, 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9700 | 2.9700 | 291,600 |
Mar 12, 2024 | 2.9300 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 384,000 |
Mar 11, 2024 | 2.9500 | 3.0100 | 2.9100 | 2.9300 | 2.9300 | 523,300 |
Mar 08, 2024 | 2.8800 | 2.9450 | 2.8800 | 2.9200 | 2.9200 | 359,700 |
Mar 07, 2024 | 2.8900 | 2.9150 | 2.8600 | 2.8600 | 2.8600 | 460,300 |
Mar 06, 2024 | 2.8800 | 2.8990 | 2.8550 | 2.8900 | 2.8900 | 540,700 |
Mar 05, 2024 | 2.8800 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 432,300 |
Mar 04, 2024 | 2.9000 | 2.9460 | 2.8700 | 2.8900 | 2.8900 | 598,600 |
Mar 01, 2024 | 3.0200 | 3.0200 | 2.8750 | 2.8900 | 2.8900 | 762,700 |
Feb 29, 2024 | 2.9900 | 3.0800 | 2.9700 | 3.0000 | 3.0000 | 746,400 |
Feb 28, 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 370,700 |
Feb 27, 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 387,400 |
Feb 26, 2024 | 2.8600 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 691,700 |
Feb 23, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8900 | 2.8900 | 318,200 |
Feb 22, 2024 | 3.0000 | 3.0000 | 2.8750 | 2.9100 | 2.9100 | 704,300 |
Feb 21, 2024 | 3.0300 | 3.0400 | 2.9400 | 2.9900 | 2.9900 | 1,246,300 |
Feb 20, 2024 | 2.9600 | 3.0300 | 2.9300 | 3.0300 | 3.0300 | 930,000 |
Feb 16, 2024 | 2.9000 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 1,048,000 |
Feb 15, 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 617,200 |
Feb 14, 2024 | 2.7500 | 2.8200 | 2.7450 | 2.8000 | 2.8000 | 874,600 |
Feb 13, 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 797,700 |
Feb 12, 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 667,400 |
Feb 09, 2024 | 2.7800 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 798,500 |
Feb 08, 2024 | 2.8000 | 2.8250 | 2.7400 | 2.7700 | 2.7700 | 637,800 |
Feb 07, 2024 | 2.8600 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 521,600 |
Feb 06, 2024 | 2.8400 | 2.8700 | 2.8100 | 2.8200 | 2.8200 | 385,900 |
Feb 05, 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 571,800 |
Feb 02, 2024 | 2.9500 | 2.9500 | 2.8300 | 2.8400 | 2.8400 | 462,200 |
Feb 01, 2024 | 2.9300 | 2.9550 | 2.9010 | 2.9500 | 2.9500 | 488,300 |
Jan 31, 2024 | 2.9200 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 858,300 |
Jan 30, 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9200 | 2.9200 | 534,700 |
Jan 29, 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 699,500 |
Jan 26, 2024 | 2.9500 | 3.0000 | 2.9100 | 2.9900 | 2.9900 | 900,200 |
Jan 25, 2024 | 2.9700 | 2.9700 | 2.9050 | 2.9600 | 2.9600 | 808,100 |
Jan 24, 2024 | 2.9200 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 715,700 |
Jan 23, 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 581,900 |
Jan 22, 2024 | 2.8300 | 2.8500 | 2.7850 | 2.8500 | 2.8500 | 1,082,800 |
Jan 19, 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 502,000 |
Jan 18, 2024 | 2.8500 | 2.8700 | 2.7850 | 2.8000 | 2.8000 | 1,570,700 |
Jan 17, 2024 | 2.8500 | 2.8900 | 2.8250 | 2.8400 | 2.8400 | 1,206,700 |
Jan 16, 2024 | 3.0100 | 3.0470 | 2.8500 | 2.8600 | 2.8600 | 677,200 |
Jan 12, 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0200 | 3.0200 | 497,800 |
Jan 11, 2024 | 3.0100 | 3.0350 | 3.0000 | 3.0100 | 3.0100 | 621,900 |
Jan 10, 2024 | 3.0200 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 1,025,300 |
Jan 09, 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 884,500 |
Jan 08, 2024 | 3.1100 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 672,800 |
Jan 05, 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1200 | 3.1200 | 428,100 |
Jan 04, 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 613,300 |
Jan 03, 2024 | 3.2000 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 430,300 |
Jan 02, 2024 | 3.2400 | 3.2800 | 3.1750 | 3.2200 | 3.2200 | 583,000 |
Dec 29, 2023 | 3.1900 | 3.2400 | 3.1550 | 3.2400 | 3.2400 | 562,700 |
Dec 28, 2023 | 3.2300 | 3.2600 | 3.1550 | 3.1700 | 3.1700 | 638,000 |
Dec 27, 2023 | 3.2800 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 579,900 |
Dec 26, 2023 | 3.3800 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 663,500 |
Dec 22, 2023 | 3.3900 | 3.4100 | 3.3700 | 3.4000 | 3.4000 | 586,100 |
Dec 21, 2023 | 3.3700 | 3.3900 | 3.3500 | 3.3700 | 3.3700 | 624,200 |
Dec 20, 2023 | 3.4300 | 3.4300 | 3.3150 | 3.3200 | 3.3200 | 778,200 |
Dec 19, 2023 | 3.3800 | 3.4700 | 3.3000 | 3.4600 | 3.4600 | 661,600 |
Dec 18, 2023 | 3.5000 | 3.5100 | 3.3600 | 3.3700 | 3.3700 | 647,500 |
Dec 15, 2023 | 3.5200 | 3.5200 | 3.4330 | 3.4900 | 3.4900 | 2,560,500 |
Dec 14, 2023 | 3.5000 | 3.5300 | 3.4800 | 3.5100 | 3.5100 | 871,800 |
Dec 13, 2023 | 3.4200 | 3.5100 | 3.3700 | 3.5100 | 3.5100 | 871,900 |
Dec 12, 2023 | 3.3600 | 3.4200 | 3.2950 | 3.4100 | 3.4100 | 827,000 |
Dec 11, 2023 | 3.3500 | 3.3600 | 3.2400 | 3.3400 | 3.3400 | 1,024,500 |
Dec 08, 2023 | 3.3900 | 3.4100 | 3.3450 | 3.3900 | 3.3900 | 776,700 |
Dec 07, 2023 | 3.4000 | 3.4090 | 3.3700 | 3.3800 | 3.3800 | 1,204,700 |
Dec 06, 2023 | 3.4100 | 3.4300 | 3.3510 | 3.3900 | 3.3900 | 763,900 |
Dec 05, 2023 | 3.3100 | 3.3400 | 3.2700 | 3.3300 | 3.3300 | 348,600 |
Dec 04, 2023 | 3.4000 | 3.4000 | 3.2900 | 3.3300 | 3.3300 | 600,000 |
Dec 01, 2023 | 3.2400 | 3.4000 | 3.2400 | 3.4000 | 3.4000 | 588,100 |
Nov 30, 2023 | 3.2500 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 1,235,300 |
Nov 29, 2023 | 3.2700 | 3.2700 | 3.1820 | 3.2500 | 3.2500 | 769,600 |
Nov 28, 2023 | 3.2600 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 547,500 |
Nov 27, 2023 | 3.2300 | 3.2850 | 3.2000 | 3.2700 | 3.2700 | 729,800 |
Nov 24, 2023 | 3.2300 | 3.2300 | 3.2100 | 3.2200 | 3.2200 | 268,800 |
Nov 22, 2023 | 3.2200 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 429,400 |
Nov 21, 2023 | 3.2500 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 618,300 |
Nov 20, 2023 | 3.2000 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 852,500 |
Nov 17, 2023 | 3.1400 | 3.1900 | 3.1300 | 3.1700 | 3.1700 | 415,100 |
Nov 16, 2023 | 3.1600 | 3.1900 | 3.0800 | 3.1100 | 3.1100 | 769,000 |
Nov 15, 2023 | 3.1500 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 346,800 |
Nov 14, 2023 | 3.0400 | 3.1300 | 3.0400 | 3.1200 | 3.1200 | 738,100 |
Nov 13, 2023 | 3.0300 | 3.0300 | 2.9400 | 3.0000 | 3.0000 | 533,000 |
Nov 10, 2023 | 3.0000 | 3.0400 | 2.9700 | 3.0100 | 3.0100 | 506,700 |
Nov 09, 2023 | 3.0200 | 3.0500 | 2.9600 | 2.9700 | 2.9700 | 383,800 |
Nov 08, 2023 | 3.0600 | 3.0620 | 2.9900 | 3.0000 | 3.0000 | 697,300 |
Nov 07, 2023 | 3.0900 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 711,900 |
Nov 06, 2023 | 3.1300 | 3.1300 | 3.0800 | 3.0900 | 3.0900 | 846,100 |
Nov 03, 2023 | 3.1000 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 474,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |