Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 14,300 |
Mar 27, 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 3,200 |
Mar 26, 2024 | 3.0700 | 3.0700 | 2.9000 | 3.0000 | 3.0000 | 2,700 |
Mar 25, 2024 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | 3.0500 | 4,300 |
Mar 22, 2024 | 2.9900 | 3.0500 | 2.9000 | 2.9600 | 2.9600 | 14,900 |
Mar 21, 2024 | 2.9400 | 3.0600 | 2.9100 | 3.0000 | 3.0000 | 11,700 |
Mar 20, 2024 | 2.9700 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 10,100 |
Mar 19, 2024 | 2.9700 | 3.1300 | 2.9500 | 2.9500 | 2.9500 | 18,700 |
Mar 18, 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 3,800 |
Mar 15, 2024 | 2.9600 | 3.1600 | 2.9500 | 2.9600 | 2.9600 | 24,000 |
Mar 14, 2024 | 2.9800 | 3.0100 | 2.9000 | 2.9200 | 2.9200 | 27,300 |
Mar 13, 2024 | 3.1700 | 3.1700 | 2.9400 | 3.0100 | 3.0100 | 18,900 |
Mar 12, 2024 | 2.9400 | 3.0500 | 2.9400 | 2.9800 | 2.9800 | 13,000 |
Mar 11, 2024 | 2.9900 | 3.2900 | 2.9700 | 2.9800 | 2.9800 | 19,200 |
Mar 08, 2024 | 3.0300 | 3.2600 | 2.9900 | 3.0000 | 3.0000 | 16,000 |
Mar 07, 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 8,100 |
Mar 06, 2024 | 3.1800 | 3.1800 | 2.8600 | 2.9900 | 2.9900 | 22,600 |
Mar 05, 2024 | 3.0800 | 3.0900 | 2.9800 | 3.0500 | 3.0500 | 1,000 |
Mar 04, 2024 | 3.0300 | 3.2000 | 3.0100 | 3.1000 | 3.1000 | 13,100 |
Mar 01, 2024 | 3.1600 | 3.1600 | 2.9900 | 3.1200 | 3.1200 | 11,800 |
Feb 29, 2024 | 3.0600 | 3.2700 | 3.0400 | 3.1600 | 3.1600 | 15,500 |
Feb 28, 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 4,900 |
Feb 27, 2024 | 3.1800 | 3.1800 | 3.0500 | 3.0500 | 3.0500 | 2,400 |
Feb 26, 2024 | 3.1200 | 3.1200 | 2.8800 | 3.0900 | 3.0900 | 7,300 |
Feb 23, 2024 | 2.9400 | 3.1000 | 2.9400 | 3.1000 | 3.1000 | 7,500 |
Feb 22, 2024 | 3.1700 | 3.4400 | 3.0500 | 3.0600 | 3.0600 | 4,900 |
Feb 21, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 900 |
Feb 20, 2024 | 3.1100 | 3.3100 | 3.0300 | 3.1100 | 3.1100 | 25,900 |
Feb 16, 2024 | 3.1200 | 3.1200 | 2.9300 | 2.9700 | 2.9700 | 16,300 |
Feb 15, 2024 | 3.0500 | 3.1200 | 3.0500 | 3.1200 | 3.1200 | 4,400 |
Feb 14, 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 1,700 |
Feb 13, 2024 | 2.8800 | 3.0200 | 2.8500 | 2.9600 | 2.9600 | 4,700 |
Feb 12, 2024 | 2.8600 | 3.0100 | 2.8600 | 2.9500 | 2.9500 | 2,500 |
Feb 09, 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 1,600 |
Feb 08, 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 2,400 |
Feb 07, 2024 | 3.0300 | 3.0900 | 2.9300 | 2.9300 | 2.9300 | 8,100 |
Feb 06, 2024 | 3.0200 | 3.1300 | 3.0200 | 3.0300 | 3.0300 | 1,700 |
Feb 05, 2024 | 3.0600 | 3.2500 | 3.0200 | 3.0500 | 3.0500 | 32,100 |
Feb 02, 2024 | 3.2000 | 3.3000 | 3.0300 | 3.1500 | 3.1500 | 22,700 |
Feb 01, 2024 | 3.2100 | 3.3100 | 3.2000 | 3.2100 | 3.2100 | 5,800 |
Jan 31, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.2000 | 3.2000 | 9,800 |
Jan 30, 2024 | 3.3300 | 3.4800 | 3.3000 | 3.3100 | 3.3100 | 9,600 |
Jan 29, 2024 | 3.1500 | 3.4500 | 3.1500 | 3.3500 | 3.3500 | 1,300 |
Jan 26, 2024 | 3.2800 | 3.4600 | 3.1700 | 3.1700 | 3.1700 | 4,000 |
Jan 25, 2024 | 3.4600 | 3.4600 | 3.1500 | 3.1500 | 3.1500 | 10,200 |
Jan 24, 2024 | 3.3700 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 9,200 |
Jan 23, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3400 | 3.3400 | 6,200 |
Jan 22, 2024 | 3.3700 | 3.6000 | 3.3700 | 3.4000 | 3.4000 | 7,200 |
Jan 19, 2024 | 3.4100 | 3.4100 | 3.3200 | 3.3400 | 3.3400 | 8,600 |
Jan 18, 2024 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | 3.3900 | 3,600 |
Jan 17, 2024 | 3.5500 | 3.6400 | 3.4000 | 3.4000 | 3.4000 | 4,200 |
Jan 16, 2024 | 3.4400 | 3.5700 | 3.3000 | 3.4000 | 3.4000 | 37,200 |
Jan 12, 2024 | 3.4800 | 3.6100 | 3.3600 | 3.4400 | 3.4400 | 61,600 |
Jan 11, 2024 | 3.5100 | 3.5600 | 3.4000 | 3.4800 | 3.4800 | 14,400 |
Jan 10, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6200 | 3.6200 | 12,200 |
Jan 09, 2024 | 3.7100 | 3.8400 | 3.5500 | 3.6400 | 3.6400 | 54,800 |
Jan 08, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 11,300 |
Jan 05, 2024 | 3.7600 | 3.9300 | 3.6200 | 3.7500 | 3.7500 | 22,700 |
Jan 04, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7900 | 3.7900 | 4,900 |
Jan 03, 2024 | 3.5500 | 3.8200 | 3.4200 | 3.7800 | 3.7800 | 32,000 |
Jan 02, 2024 | 2.9200 | 3.4200 | 2.9200 | 3.3900 | 3.3900 | 34,000 |
Dec 29, 2023 | 2.8700 | 3.0300 | 2.8700 | 2.9600 | 2.9600 | 25,200 |
Dec 28, 2023 | 2.9600 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 3,400 |
Dec 27, 2023 | 2.8000 | 2.9600 | 2.8000 | 2.9000 | 2.9000 | 14,300 |
Dec 26, 2023 | 2.9100 | 2.9100 | 2.7200 | 2.8400 | 2.8400 | 14,900 |
Dec 22, 2023 | 2.8900 | 2.9600 | 2.7200 | 2.8300 | 2.8300 | 21,600 |
Dec 21, 2023 | 2.7500 | 2.9300 | 2.7500 | 2.8700 | 2.8700 | 10,700 |
Dec 20, 2023 | 2.7600 | 2.8800 | 2.7600 | 2.8200 | 2.8200 | 3,600 |
Dec 19, 2023 | 2.8200 | 3.0200 | 2.7500 | 2.8500 | 2.8500 | 19,000 |
Dec 18, 2023 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | 2.8600 | 9,400 |
Dec 15, 2023 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 2,000 |
Dec 14, 2023 | 2.9800 | 3.0900 | 2.8900 | 2.9600 | 2.9600 | 5,900 |
Dec 13, 2023 | 2.8900 | 3.0100 | 2.8900 | 2.9200 | 2.9200 | 13,100 |
Dec 12, 2023 | 2.9600 | 2.9600 | 2.8900 | 2.8900 | 2.8900 | 8,900 |
Dec 11, 2023 | 2.9200 | 3.0000 | 2.9200 | 2.9700 | 2.9700 | 3,300 |
Dec 08, 2023 | 2.9900 | 2.9900 | 2.9100 | 2.9200 | 2.9200 | 2,200 |
Dec 07, 2023 | 2.9900 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 19,800 |
Dec 06, 2023 | 3.1000 | 3.1700 | 2.9800 | 2.9900 | 2.9900 | 1,600 |
Dec 05, 2023 | 3.2700 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 4,800 |
Dec 04, 2023 | 2.9800 | 3.2000 | 2.9300 | 3.1500 | 3.1500 | 31,800 |
Dec 01, 2023 | 2.5700 | 2.7100 | 2.5700 | 2.6900 | 2.6900 | 7,700 |
Nov 30, 2023 | 2.4300 | 2.5600 | 2.3900 | 2.5600 | 2.5600 | 5,900 |
Nov 29, 2023 | 2.2900 | 2.4300 | 2.2900 | 2.4300 | 2.4300 | 3,700 |
Nov 28, 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 30,100 |
Nov 27, 2023 | 2.2800 | 2.3700 | 2.2000 | 2.3000 | 2.3000 | 32,200 |
Nov 24, 2023 | 2.0900 | 2.2300 | 2.0900 | 2.2100 | 2.2100 | 10,800 |
Nov 22, 2023 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 18,500 |
Nov 21, 2023 | 2.2300 | 2.2300 | 2.0600 | 2.0600 | 2.0600 | 20,700 |
Nov 20, 2023 | 2.1300 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 12,500 |
Nov 17, 2023 | 2.1700 | 2.1700 | 2.0600 | 2.1200 | 2.1200 | 14,500 |
Nov 16, 2023 | 2.2100 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 24,000 |
Nov 15, 2023 | 2.2100 | 2.2500 | 2.1400 | 2.1500 | 2.1500 | 25,000 |
Nov 14, 2023 | 2.2400 | 2.3700 | 2.2200 | 2.2500 | 2.2500 | 16,000 |
Nov 13, 2023 | 2.3100 | 2.3700 | 2.2500 | 2.2800 | 2.2800 | 39,600 |
Nov 10, 2023 | 2.4500 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 3,800 |
Nov 09, 2023 | 2.4300 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 12,500 |
Nov 08, 2023 | 2.3900 | 2.3900 | 2.2900 | 2.3100 | 2.3100 | 9,200 |
Nov 07, 2023 | 2.3500 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 12,900 |
Nov 06, 2023 | 2.3200 | 2.4200 | 2.2600 | 2.2600 | 2.2600 | 17,900 |
Nov 03, 2023 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 12,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |