Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2.5800 | 2.6200 | 2.4300 | 2.5000 | 2.5000 | 34,700 |
Mar 26, 2024 | 2.6300 | 2.6450 | 2.5200 | 2.5700 | 2.5700 | 36,800 |
Mar 25, 2024 | 2.6600 | 2.7500 | 2.6000 | 2.6600 | 2.6600 | 12,300 |
Mar 22, 2024 | 2.6100 | 2.6800 | 2.5690 | 2.6700 | 2.6700 | 29,200 |
Mar 21, 2024 | 2.7800 | 2.7800 | 2.5600 | 2.5900 | 2.5900 | 34,400 |
Mar 20, 2024 | 2.6500 | 2.7690 | 2.6280 | 2.7000 | 2.7000 | 25,200 |
Mar 19, 2024 | 2.7300 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 16,300 |
Mar 18, 2024 | 2.7900 | 2.8500 | 2.6610 | 2.7000 | 2.7000 | 40,800 |
Mar 15, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 59,100 |
Mar 14, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 59,500 |
Mar 13, 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 78,900 |
Mar 12, 2024 | 2.8100 | 2.9200 | 2.6720 | 2.7700 | 2.7700 | 170,400 |
Mar 11, 2024 | 2.8000 | 2.9100 | 2.6000 | 2.8100 | 2.8100 | 296,200 |
Mar 08, 2024 | 2.5600 | 2.8730 | 2.5400 | 2.8000 | 2.8000 | 200,600 |
Mar 07, 2024 | 2.5600 | 2.6280 | 2.5000 | 2.5600 | 2.5600 | 67,000 |
Mar 06, 2024 | 2.6300 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 53,800 |
Mar 05, 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6000 | 2.6000 | 90,600 |
Mar 04, 2024 | 2.6500 | 2.6500 | 2.4700 | 2.5800 | 2.5800 | 153,500 |
Mar 01, 2024 | 2.6700 | 2.8100 | 2.4000 | 2.6300 | 2.6300 | 730,200 |
Feb 29, 2024 | 2.8500 | 3.0300 | 2.6600 | 2.6700 | 2.6700 | 240,400 |
Feb 28, 2024 | 3.0000 | 3.1870 | 2.7800 | 2.8300 | 2.8300 | 444,900 |
Feb 27, 2024 | 3.3000 | 3.4000 | 2.6300 | 2.8000 | 2.8000 | 1,946,400 |
Feb 26, 2024 | 7.1600 | 7.5300 | 6.5500 | 6.8000 | 6.8000 | 411,200 |
Feb 23, 2024 | 8.1100 | 8.3370 | 5.8000 | 6.8700 | 6.8700 | 419,800 |
Feb 22, 2024 | 8.9000 | 9.4000 | 7.0000 | 7.2500 | 7.2500 | 206,600 |
Feb 21, 2024 | 9.0300 | 9.3240 | 8.5300 | 8.8000 | 8.8000 | 88,700 |
Feb 20, 2024 | 8.7000 | 9.0900 | 8.4700 | 8.8000 | 8.8000 | 34,200 |
Feb 16, 2024 | 9.3900 | 9.8400 | 8.1800 | 8.3900 | 8.3900 | 59,600 |
Feb 15, 2024 | 9.8000 | 9.8400 | 9.2500 | 9.4000 | 9.4000 | 36,200 |
Feb 14, 2024 | 9.4900 | 10.1800 | 9.2300 | 9.8500 | 9.8500 | 48,800 |
Feb 13, 2024 | 9.7500 | 10.2100 | 9.2000 | 9.4000 | 9.4000 | 22,200 |
Feb 12, 2024 | 10.3300 | 10.3300 | 9.7300 | 9.7300 | 9.7300 | 32,900 |
Feb 09, 2024 | 9.5100 | 10.7500 | 9.5100 | 10.3300 | 10.3300 | 64,500 |
Feb 08, 2024 | 10.7700 | 10.8780 | 7.8900 | 9.5200 | 9.5200 | 231,900 |
Feb 07, 2024 | 12.6000 | 13.4900 | 10.6600 | 10.7600 | 10.7600 | 209,000 |
Feb 06, 2024 | 10.9500 | 12.9440 | 10.9500 | 12.4700 | 12.4700 | 129,000 |
Feb 05, 2024 | 9.5400 | 12.4760 | 9.5100 | 10.7900 | 10.7900 | 163,300 |
Feb 02, 2024 | 8.5500 | 9.6200 | 8.5500 | 9.4400 | 9.4400 | 55,000 |
Feb 01, 2024 | 8.4800 | 8.7700 | 8.4250 | 8.6500 | 8.6500 | 11,900 |
Jan 31, 2024 | 8.8400 | 8.8500 | 8.4500 | 8.4500 | 8.4500 | 12,800 |
Jan 30, 2024 | 8.4500 | 8.8500 | 8.1900 | 8.8500 | 8.8500 | 13,100 |
Jan 29, 2024 | 8.2600 | 8.9000 | 7.6900 | 8.5000 | 8.5000 | 56,300 |
Jan 26, 2024 | 7.7300 | 8.2500 | 7.7300 | 8.1400 | 8.1400 | 15,500 |
Jan 25, 2024 | 7.7000 | 7.8500 | 7.6000 | 7.7100 | 7.7100 | 10,500 |
Jan 24, 2024 | 7.8700 | 7.8700 | 7.6500 | 7.8500 | 7.8500 | 13,700 |
Jan 23, 2024 | 7.6500 | 7.8600 | 7.5600 | 7.7500 | 7.7500 | 10,700 |
Jan 22, 2024 | 7.6700 | 8.0500 | 7.4680 | 7.7200 | 7.7200 | 38,800 |
Jan 19, 2024 | 7.2100 | 7.7330 | 7.0000 | 7.5300 | 7.5300 | 18,300 |
Jan 18, 2024 | 6.7700 | 7.1900 | 6.6000 | 7.0100 | 7.0100 | 15,800 |
Jan 17, 2024 | 6.9050 | 7.0000 | 6.7200 | 6.8200 | 6.8200 | 10,100 |
Jan 16, 2024 | 7.3000 | 7.3000 | 6.5200 | 6.9500 | 6.9500 | 46,200 |
Jan 12, 2024 | 7.8500 | 8.1100 | 7.3500 | 7.4500 | 7.4500 | 59,700 |
Jan 11, 2024 | 7.7000 | 8.1500 | 7.5000 | 7.6200 | 7.6200 | 39,900 |
Jan 10, 2024 | 7.2500 | 7.7650 | 7.0930 | 7.7000 | 7.7000 | 18,000 |
Jan 09, 2024 | 7.3600 | 7.8050 | 7.0500 | 7.2500 | 7.2500 | 58,200 |
Jan 08, 2024 | 6.3000 | 7.4500 | 6.3000 | 7.3600 | 7.3600 | 72,100 |
Jan 05, 2024 | 6.4900 | 6.8250 | 6.1200 | 6.2000 | 6.2000 | 55,100 |
Jan 04, 2024 | 6.1200 | 6.5800 | 6.0900 | 6.4900 | 6.4900 | 49,800 |
Jan 03, 2024 | 6.3600 | 6.3600 | 5.9300 | 6.0500 | 6.0500 | 43,600 |
Jan 02, 2024 | 6.2000 | 6.2990 | 5.8800 | 6.1500 | 6.1500 | 28,900 |
Dec 29, 2023 | 6.3600 | 6.3900 | 6.0100 | 6.1500 | 6.1500 | 12,300 |
Dec 28, 2023 | 6.5000 | 6.5000 | 6.2600 | 6.4500 | 6.4500 | 22,900 |
Dec 27, 2023 | 6.5200 | 6.7490 | 6.2500 | 6.5000 | 6.5000 | 25,700 |
Dec 26, 2023 | 6.8500 | 6.9050 | 6.5300 | 6.5300 | 6.5300 | 16,800 |
Dec 22, 2023 | 6.6900 | 7.0480 | 6.6900 | 6.8400 | 6.8400 | 29,800 |
Dec 21, 2023 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | 6.5500 | 4,900 |
Dec 20, 2023 | 6.4550 | 6.6540 | 6.4500 | 6.6000 | 6.6000 | 13,100 |
Dec 19, 2023 | 6.2100 | 6.6500 | 6.1700 | 6.6500 | 6.6500 | 7,700 |
Dec 18, 2023 | 6.5100 | 6.5100 | 5.9470 | 6.1500 | 6.1500 | 25,600 |
Dec 15, 2023 | 6.2100 | 6.5700 | 6.1890 | 6.4500 | 6.4500 | 7,100 |
Dec 14, 2023 | 6.4000 | 6.5380 | 6.1400 | 6.1600 | 6.1600 | 15,800 |
Dec 13, 2023 | 6.4000 | 6.6220 | 6.3100 | 6.3600 | 6.3600 | 10,000 |
Dec 12, 2023 | 6.1700 | 6.5400 | 6.1700 | 6.3500 | 6.3500 | 12,000 |
Dec 11, 2023 | 6.1600 | 6.4100 | 6.1530 | 6.2500 | 6.2500 | 17,700 |
Dec 08, 2023 | 5.9700 | 6.4800 | 5.9700 | 6.3000 | 6.3000 | 22,800 |
Dec 07, 2023 | 6.0400 | 6.3570 | 5.8660 | 5.9660 | 5.9660 | 17,100 |
Dec 06, 2023 | 6.0000 | 6.5700 | 5.9100 | 6.0000 | 6.0000 | 34,500 |
Dec 05, 2023 | 6.4500 | 6.5450 | 5.9030 | 5.9640 | 5.9640 | 14,500 |
Dec 04, 2023 | 7.0300 | 7.2100 | 5.7900 | 6.5100 | 6.5100 | 79,000 |
Dec 01, 2023 | 7.9900 | 8.5000 | 6.6530 | 7.2500 | 7.2500 | 83,600 |
Nov 30, 2023 | 5.8400 | 8.2100 | 5.7600 | 7.8500 | 7.8500 | 85,600 |
Nov 29, 2023 | 5.6000 | 6.0000 | 5.3430 | 5.8400 | 5.8400 | 42,600 |
Nov 28, 2023 | 5.2600 | 5.6000 | 5.0300 | 5.6000 | 5.6000 | 37,100 |
Nov 27, 2023 | 4.9800 | 5.3900 | 4.9800 | 5.1100 | 5.1100 | 11,000 |
Nov 24, 2023 | 4.9310 | 5.0900 | 4.9310 | 5.0900 | 5.0900 | 7,800 |
Nov 22, 2023 | 4.9700 | 5.0300 | 4.9200 | 5.0200 | 5.0200 | 6,900 |
Nov 21, 2023 | 4.8500 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 5,900 |
Nov 20, 2023 | 5.1100 | 5.1100 | 4.7800 | 4.9400 | 4.9400 | 37,200 |
Nov 17, 2023 | 4.9500 | 5.2900 | 4.6840 | 5.2200 | 5.2200 | 11,100 |
Nov 16, 2023 | 5.0400 | 5.2860 | 4.9100 | 5.0500 | 5.0500 | 18,900 |
Nov 15, 2023 | 4.7400 | 5.1900 | 4.7400 | 5.1900 | 5.1900 | 10,400 |
Nov 14, 2023 | 3.9300 | 4.9400 | 3.9300 | 4.8700 | 4.8700 | 25,200 |
Nov 13, 2023 | 4.0000 | 4.1760 | 3.9000 | 3.9600 | 3.9600 | 35,900 |
Nov 10, 2023 | 4.6100 | 4.7190 | 4.1000 | 4.1000 | 4.1000 | 16,100 |
Nov 09, 2023 | 5.1300 | 5.1300 | 4.5200 | 4.6200 | 4.6200 | 24,000 |
Nov 08, 2023 | 5.1100 | 5.2400 | 5.1100 | 5.2400 | 5.2400 | 4,900 |
Nov 07, 2023 | 5.1250 | 5.4800 | 5.0800 | 5.2600 | 5.2600 | 14,100 |
Nov 06, 2023 | 5.4600 | 5.5900 | 5.2900 | 5.4000 | 5.4000 | 5,700 |
Nov 03, 2023 | 5.5000 | 6.0430 | 5.2700 | 5.5100 | 5.5100 | 35,300 |
Nov 02, 2023 | 5.1700 | 5.4500 | 5.0200 | 5.3800 | 5.3800 | 57,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |