Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.5700 | 2.6150 | 2.5700 | 2.6000 | 2.6000 | 85,148 |
Mar 27, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 521,000 |
Mar 26, 2024 | 2.6800 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 710,600 |
Mar 25, 2024 | 2.5600 | 2.6900 | 2.5500 | 2.6600 | 2.6600 | 470,300 |
Mar 22, 2024 | 2.7800 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 797,000 |
Mar 21, 2024 | 2.7200 | 2.7800 | 2.6600 | 2.7700 | 2.7700 | 1,221,800 |
Mar 20, 2024 | 2.6200 | 2.7000 | 2.5600 | 2.6800 | 2.6800 | 396,100 |
Mar 19, 2024 | 2.6000 | 2.6300 | 2.4900 | 2.5900 | 2.5900 | 361,100 |
Mar 18, 2024 | 2.6000 | 2.6300 | 2.5600 | 2.5900 | 2.5900 | 414,100 |
Mar 15, 2024 | 2.6200 | 2.6200 | 2.4600 | 2.5500 | 2.5500 | 548,000 |
Mar 14, 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5200 | 2.5200 | 725,900 |
Mar 13, 2024 | 2.8100 | 2.8500 | 2.7000 | 2.7000 | 2.7000 | 686,800 |
Mar 12, 2024 | 2.8000 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 413,000 |
Mar 11, 2024 | 2.6900 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 338,100 |
Mar 08, 2024 | 2.6300 | 2.7700 | 2.6000 | 2.6900 | 2.6900 | 741,700 |
Mar 07, 2024 | 2.5700 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 444,900 |
Mar 06, 2024 | 2.6800 | 2.7000 | 2.5400 | 2.6000 | 2.6000 | 524,300 |
Mar 05, 2024 | 2.8300 | 2.8700 | 2.5900 | 2.6100 | 2.6100 | 763,000 |
Mar 04, 2024 | 2.9000 | 2.9300 | 2.6900 | 2.7000 | 2.7000 | 982,000 |
Mar 01, 2024 | 2.9100 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 571,000 |
Feb 29, 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 418,500 |
Feb 28, 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 385,000 |
Feb 27, 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8400 | 2.8400 | 403,300 |
Feb 26, 2024 | 2.8200 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 539,200 |
Feb 23, 2024 | 2.9700 | 3.0000 | 2.8000 | 2.8100 | 2.8100 | 417,900 |
Feb 22, 2024 | 3.0300 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 525,900 |
Feb 21, 2024 | 2.9800 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 612,500 |
Feb 20, 2024 | 2.9600 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 868,500 |
Feb 16, 2024 | 2.9500 | 3.0900 | 2.9000 | 2.9900 | 2.9900 | 1,191,500 |
Feb 15, 2024 | 2.9000 | 2.9900 | 2.7600 | 2.9400 | 2.9400 | 1,413,600 |
Feb 14, 2024 | 2.4900 | 3.0100 | 2.4200 | 2.8900 | 2.8900 | 3,372,100 |
Feb 13, 2024 | 2.3400 | 2.4800 | 2.3400 | 2.4300 | 2.4300 | 750,700 |
Feb 12, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 728,200 |
Feb 09, 2024 | 2.3900 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 397,100 |
Feb 08, 2024 | 2.3900 | 2.4900 | 2.3300 | 2.3700 | 2.3700 | 781,800 |
Feb 07, 2024 | 2.4500 | 2.4500 | 2.3700 | 2.3800 | 2.3800 | 579,400 |
Feb 06, 2024 | 2.3400 | 2.4700 | 2.3400 | 2.4400 | 2.4400 | 421,600 |
Feb 05, 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 289,800 |
Feb 02, 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4000 | 2.4000 | 349,900 |
Feb 01, 2024 | 2.3900 | 2.4700 | 2.3800 | 2.4200 | 2.4200 | 480,600 |
Jan 31, 2024 | 2.4100 | 2.4700 | 2.3700 | 2.3700 | 2.3700 | 871,800 |
Jan 30, 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 496,100 |
Jan 29, 2024 | 2.4000 | 2.5100 | 2.3800 | 2.4900 | 2.4900 | 611,000 |
Jan 26, 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4200 | 2.4200 | 1,298,100 |
Jan 25, 2024 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 588,800 |
Jan 24, 2024 | 2.4200 | 2.4700 | 2.3500 | 2.3700 | 2.3700 | 1,284,200 |
Jan 23, 2024 | 2.3300 | 2.4600 | 2.3200 | 2.3700 | 2.3700 | 1,469,600 |
Jan 22, 2024 | 2.1700 | 2.3600 | 2.1700 | 2.3100 | 2.3100 | 726,200 |
Jan 19, 2024 | 2.1900 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 1,275,600 |
Jan 18, 2024 | 2.1600 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 1,155,200 |
Jan 17, 2024 | 2.2500 | 2.2900 | 2.1400 | 2.1400 | 2.1400 | 1,237,500 |
Jan 16, 2024 | 2.2600 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 1,580,200 |
Jan 12, 2024 | 2.3700 | 2.4200 | 2.2800 | 2.2800 | 2.2800 | 534,300 |
Jan 11, 2024 | 2.3800 | 2.4400 | 2.3000 | 2.3100 | 2.3100 | 651,300 |
Jan 10, 2024 | 2.3700 | 2.4100 | 2.3300 | 2.3800 | 2.3800 | 450,400 |
Jan 09, 2024 | 2.3800 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 759,500 |
Jan 08, 2024 | 2.2200 | 2.4300 | 2.2100 | 2.4100 | 2.4100 | 710,100 |
Jan 05, 2024 | 2.3000 | 2.3300 | 2.2300 | 2.2300 | 2.2300 | 397,700 |
Jan 04, 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 490,700 |
Jan 03, 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 678,200 |
Jan 02, 2024 | 2.4700 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 480,700 |
Dec 29, 2023 | 2.5300 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 579,700 |
Dec 28, 2023 | 2.5100 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 953,900 |
Dec 27, 2023 | 2.6100 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 645,900 |
Dec 26, 2023 | 2.5300 | 2.6000 | 2.4800 | 2.5800 | 2.5800 | 443,100 |
Dec 22, 2023 | 2.5600 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 536,300 |
Dec 21, 2023 | 2.5000 | 2.6100 | 2.5000 | 2.5600 | 2.5600 | 504,600 |
Dec 20, 2023 | 2.4700 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 865,500 |
Dec 19, 2023 | 2.4300 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 594,100 |
Dec 18, 2023 | 2.4600 | 2.5300 | 2.4300 | 2.4300 | 2.4300 | 600,800 |
Dec 15, 2023 | 2.5600 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 1,217,000 |
Dec 14, 2023 | 2.4900 | 2.6000 | 2.4800 | 2.5300 | 2.5300 | 1,654,100 |
Dec 13, 2023 | 2.3700 | 2.4600 | 2.3100 | 2.4400 | 2.4400 | 809,600 |
Dec 12, 2023 | 2.3800 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 1,768,100 |
Dec 11, 2023 | 2.4600 | 2.4800 | 2.3700 | 2.3800 | 2.3800 | 923,600 |
Dec 08, 2023 | 2.4400 | 2.5100 | 2.4200 | 2.4800 | 2.4800 | 1,101,600 |
Dec 07, 2023 | 2.4700 | 2.4700 | 2.3100 | 2.4200 | 2.4200 | 1,433,900 |
Dec 06, 2023 | 2.4400 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 1,262,000 |
Dec 05, 2023 | 2.5200 | 2.5300 | 2.3600 | 2.4100 | 2.4100 | 1,513,500 |
Dec 04, 2023 | 2.4400 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 1,360,900 |
Dec 01, 2023 | 2.2600 | 2.4800 | 2.2300 | 2.4400 | 2.4400 | 2,133,500 |
Nov 30, 2023 | 2.2900 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 1,646,900 |
Nov 29, 2023 | 2.2800 | 2.3400 | 2.2400 | 2.3000 | 2.3000 | 2,199,800 |
Nov 28, 2023 | 2.1200 | 2.2400 | 2.0600 | 2.2300 | 2.2300 | 956,100 |
Nov 27, 2023 | 2.1100 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 597,000 |
Nov 24, 2023 | 2.1200 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 247,800 |
Nov 22, 2023 | 2.1000 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 417,700 |
Nov 21, 2023 | 2.0600 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 508,900 |
Nov 20, 2023 | 2.0600 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 345,700 |
Nov 17, 2023 | 1.9800 | 2.0900 | 1.9700 | 2.0700 | 2.0700 | 660,500 |
Nov 16, 2023 | 2.0600 | 2.0600 | 1.9400 | 1.9800 | 1.9800 | 716,300 |
Nov 15, 2023 | 2.0100 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 584,800 |
Nov 14, 2023 | 1.9400 | 2.0900 | 1.9400 | 2.0000 | 2.0000 | 1,239,400 |
Nov 13, 2023 | 1.7500 | 1.9600 | 1.7400 | 1.9000 | 1.9000 | 1,182,700 |
Nov 10, 2023 | 1.6700 | 1.7700 | 1.6500 | 1.7500 | 1.7500 | 4,248,600 |
Nov 09, 2023 | 1.7300 | 1.9900 | 1.6000 | 1.6600 | 1.6600 | 8,643,400 |
Nov 08, 2023 | 1.7700 | 1.8900 | 1.6500 | 1.7600 | 1.7600 | 6,156,800 |
Nov 07, 2023 | 1.6900 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 4,909,800 |
Nov 06, 2023 | 1.6600 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 1,592,400 |
Nov 03, 2023 | 1.6100 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 531,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |