Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.1600 | 2.2400 | 2.1567 | 2.1700 | 2.1700 | 24,776 |
Mar 27, 2024 | 2.2100 | 2.3200 | 2.0900 | 2.1100 | 2.1100 | 86,900 |
Mar 26, 2024 | 2.6000 | 2.7000 | 2.2000 | 2.2000 | 2.2000 | 189,800 |
Mar 25, 2024 | 2.5400 | 2.7700 | 2.5400 | 2.7600 | 2.7600 | 93,500 |
Mar 22, 2024 | 2.4900 | 2.5400 | 2.4100 | 2.5400 | 2.5400 | 21,900 |
Mar 21, 2024 | 2.5700 | 2.5700 | 2.4100 | 2.4500 | 2.4500 | 23,800 |
Mar 20, 2024 | 2.4800 | 2.5300 | 2.4400 | 2.5300 | 2.5300 | 13,600 |
Mar 19, 2024 | 2.4500 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 14,300 |
Mar 18, 2024 | 2.5800 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 22,200 |
Mar 15, 2024 | 2.4500 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 12,200 |
Mar 14, 2024 | 2.5800 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 11,600 |
Mar 13, 2024 | 2.4600 | 2.5400 | 2.4600 | 2.4700 | 2.4700 | 17,700 |
Mar 12, 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5000 | 2.5000 | 22,600 |
Mar 11, 2024 | 2.5700 | 2.5700 | 2.4500 | 2.5400 | 2.5400 | 34,800 |
Mar 08, 2024 | 2.6000 | 2.6500 | 2.4900 | 2.5300 | 2.5300 | 21,300 |
Mar 07, 2024 | 2.4900 | 2.7400 | 2.4900 | 2.6000 | 2.6000 | 41,300 |
Mar 06, 2024 | 2.5000 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 16,700 |
Mar 05, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 27,400 |
Mar 04, 2024 | 2.4500 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 25,700 |
Mar 01, 2024 | 2.5500 | 2.5600 | 2.4400 | 2.4400 | 2.4400 | 71,400 |
Feb 29, 2024 | 2.4400 | 2.5600 | 2.4400 | 2.5200 | 2.5200 | 34,400 |
Feb 28, 2024 | 2.5800 | 2.5800 | 2.4800 | 2.4800 | 2.4800 | 25,900 |
Feb 27, 2024 | 2.5100 | 2.6400 | 2.5100 | 2.5800 | 2.5800 | 46,800 |
Feb 26, 2024 | 2.4200 | 2.5300 | 2.4200 | 2.5100 | 2.5100 | 27,600 |
Feb 23, 2024 | 2.4400 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 9,900 |
Feb 22, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 10,600 |
Feb 21, 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 27,500 |
Feb 20, 2024 | 2.4900 | 2.5700 | 2.4700 | 2.4700 | 2.4700 | 23,500 |
Feb 16, 2024 | 2.5100 | 2.5600 | 2.4600 | 2.4900 | 2.4900 | 22,400 |
Feb 15, 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 15,300 |
Feb 14, 2024 | 2.5000 | 2.5800 | 2.4300 | 2.5500 | 2.5500 | 16,000 |
Feb 13, 2024 | 2.4200 | 2.5100 | 2.4200 | 2.4500 | 2.4500 | 7,000 |
Feb 12, 2024 | 2.4000 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 49,200 |
Feb 09, 2024 | 2.5000 | 2.6200 | 2.4200 | 2.4300 | 2.4300 | 17,900 |
Feb 08, 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 18,000 |
Feb 07, 2024 | 2.5600 | 2.5900 | 2.4600 | 2.4700 | 2.4700 | 24,600 |
Feb 06, 2024 | 2.6600 | 2.6600 | 2.5100 | 2.5200 | 2.5200 | 34,400 |
Feb 05, 2024 | 2.5500 | 2.5900 | 2.5100 | 2.5100 | 2.5100 | 9,400 |
Feb 02, 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 14,100 |
Feb 01, 2024 | 2.5300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 16,800 |
Jan 31, 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 17,200 |
Jan 30, 2024 | 2.5300 | 2.6800 | 2.5300 | 2.5500 | 2.5500 | 60,200 |
Jan 29, 2024 | 2.5300 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 90,100 |
Jan 26, 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5100 | 2.5100 | 23,800 |
Jan 25, 2024 | 2.4400 | 2.6100 | 2.4100 | 2.6100 | 2.6100 | 39,900 |
Jan 24, 2024 | 2.5000 | 2.6200 | 2.4200 | 2.4600 | 2.4600 | 39,900 |
Jan 23, 2024 | 2.5000 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 18,800 |
Jan 22, 2024 | 2.5500 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 58,900 |
Jan 19, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 25,500 |
Jan 18, 2024 | 2.4700 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 39,200 |
Jan 17, 2024 | 2.4700 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 95,800 |
Jan 16, 2024 | 2.5100 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 95,200 |
Jan 12, 2024 | 2.7000 | 2.7200 | 2.5000 | 2.5600 | 2.5600 | 110,800 |
Jan 11, 2024 | 2.7000 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 28,800 |
Jan 10, 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 36,500 |
Jan 09, 2024 | 2.7400 | 2.8000 | 2.6100 | 2.6100 | 2.6100 | 13,500 |
Jan 08, 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7100 | 2.7100 | 36,400 |
Jan 05, 2024 | 2.6700 | 2.7200 | 2.5900 | 2.6100 | 2.6100 | 64,000 |
Jan 04, 2024 | 2.8000 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 40,100 |
Jan 03, 2024 | 2.8700 | 2.8700 | 2.7200 | 2.7600 | 2.7600 | 22,400 |
Jan 02, 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7900 | 2.7900 | 40,900 |
Dec 29, 2023 | 2.7700 | 2.8000 | 2.6800 | 2.7300 | 2.7300 | 75,700 |
Dec 28, 2023 | 2.7500 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | 106,600 |
Dec 27, 2023 | 2.7300 | 2.8600 | 2.6600 | 2.7500 | 2.7500 | 61,900 |
Dec 26, 2023 | 2.6900 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 28,400 |
Dec 22, 2023 | 2.6600 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 23,100 |
Dec 21, 2023 | 2.6600 | 2.7400 | 2.5100 | 2.6800 | 2.6800 | 37,500 |
Dec 20, 2023 | 2.5500 | 2.7300 | 2.5500 | 2.7000 | 2.7000 | 76,400 |
Dec 19, 2023 | 2.5500 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 111,300 |
Dec 18, 2023 | 2.6000 | 2.6700 | 2.5600 | 2.5600 | 2.5600 | 182,400 |
Dec 15, 2023 | 2.6000 | 2.8000 | 2.6000 | 2.6200 | 2.6200 | 60,700 |
Dec 14, 2023 | 2.6400 | 2.7400 | 2.5700 | 2.6000 | 2.6000 | 104,700 |
Dec 13, 2023 | 2.5100 | 2.6500 | 2.5100 | 2.5600 | 2.5600 | 22,800 |
Dec 12, 2023 | 2.5500 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 15,200 |
Dec 11, 2023 | 2.6500 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 37,100 |
Dec 08, 2023 | 2.7500 | 2.8200 | 2.5000 | 2.6500 | 2.6500 | 64,700 |
Dec 07, 2023 | 2.7700 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 11,600 |
Dec 06, 2023 | 2.7300 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 19,700 |
Dec 05, 2023 | 2.7700 | 2.7900 | 2.7500 | 2.7700 | 2.7700 | 4,200 |
Dec 04, 2023 | 2.7500 | 2.8400 | 2.7400 | 2.7700 | 2.7700 | 20,000 |
Dec 01, 2023 | 2.7100 | 2.7800 | 2.7100 | 2.7500 | 2.7500 | 7,500 |
Nov 30, 2023 | 2.7700 | 2.7800 | 2.7100 | 2.7800 | 2.7800 | 16,500 |
Nov 29, 2023 | 2.7000 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 16,300 |
Nov 28, 2023 | 2.5200 | 2.7400 | 2.4900 | 2.6900 | 2.6900 | 29,200 |
Nov 27, 2023 | 2.5000 | 2.7000 | 2.4500 | 2.5100 | 2.5100 | 56,400 |
Nov 24, 2023 | 2.4800 | 2.5500 | 2.4500 | 2.5200 | 2.5200 | 12,200 |
Nov 22, 2023 | 2.5900 | 2.6300 | 2.5100 | 2.5300 | 2.5300 | 20,900 |
Nov 21, 2023 | 2.5600 | 2.7100 | 2.5600 | 2.6300 | 2.6300 | 32,200 |
Nov 20, 2023 | 2.7000 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 13,500 |
Nov 17, 2023 | 2.7800 | 2.7800 | 2.6700 | 2.7400 | 2.7400 | 6,900 |
Nov 16, 2023 | 2.6900 | 2.7700 | 2.6500 | 2.7200 | 2.7200 | 6,400 |
Nov 15, 2023 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 17,400 |
Nov 14, 2023 | 2.8800 | 2.9100 | 2.7600 | 2.8000 | 2.8000 | 15,400 |
Nov 13, 2023 | 2.7200 | 2.8000 | 2.7000 | 2.7900 | 2.7900 | 4,800 |
Nov 10, 2023 | 2.7500 | 2.9400 | 2.6900 | 2.6900 | 2.6900 | 5,300 |
Nov 09, 2023 | 2.8300 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 6,700 |
Nov 08, 2023 | 2.8900 | 2.9200 | 2.7600 | 2.8300 | 2.8300 | 9,700 |
Nov 07, 2023 | 2.8500 | 3.0200 | 2.8500 | 2.8800 | 2.8800 | 14,100 |
Nov 06, 2023 | 2.8800 | 2.9300 | 2.8100 | 2.8600 | 2.8600 | 18,400 |
Nov 03, 2023 | 2.8800 | 2.9000 | 2.6900 | 2.7000 | 2.7000 | 35,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |