Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.4200 | 2.5100 | 2.3600 | 2.3900 | 2.3900 | 2,093,200 |
Mar 27, 2024 | 2.3200 | 2.4400 | 2.2800 | 2.4200 | 2.4200 | 2,584,000 |
Mar 26, 2024 | 2.3200 | 2.3900 | 2.2850 | 2.3000 | 2.3000 | 4,936,900 |
Mar 25, 2024 | 2.3300 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 1,921,100 |
Mar 22, 2024 | 2.4800 | 2.4900 | 2.3200 | 2.3300 | 2.3300 | 2,085,000 |
Mar 21, 2024 | 2.5200 | 2.6400 | 2.4700 | 2.5100 | 2.5100 | 3,270,200 |
Mar 20, 2024 | 2.4000 | 2.5550 | 2.3500 | 2.4800 | 2.4800 | 3,858,900 |
Mar 19, 2024 | 2.2100 | 2.4800 | 2.1800 | 2.4500 | 2.4500 | 3,412,700 |
Mar 18, 2024 | 2.2200 | 2.2600 | 2.1350 | 2.2200 | 2.2200 | 2,545,300 |
Mar 15, 2024 | 2.1800 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 3,529,700 |
Mar 14, 2024 | 2.1000 | 2.5500 | 2.0500 | 2.1700 | 2.1700 | 6,164,000 |
Mar 13, 2024 | 2.2500 | 2.3800 | 2.1700 | 2.3000 | 2.3000 | 3,054,300 |
Mar 12, 2024 | 2.2800 | 2.3550 | 2.2200 | 2.2400 | 2.2400 | 2,214,000 |
Mar 11, 2024 | 2.3700 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 1,912,000 |
Mar 08, 2024 | 2.2300 | 2.5500 | 2.2300 | 2.3900 | 2.3900 | 5,087,500 |
Mar 07, 2024 | 2.2200 | 2.2450 | 2.1300 | 2.2100 | 2.2100 | 3,019,700 |
Mar 06, 2024 | 2.2300 | 2.3200 | 2.1900 | 2.2100 | 2.2100 | 1,893,000 |
Mar 05, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 2,085,000 |
Mar 04, 2024 | 2.5400 | 2.5400 | 2.2500 | 2.2700 | 2.2700 | 3,087,500 |
Mar 01, 2024 | 2.3300 | 2.4650 | 2.2700 | 2.4100 | 2.4100 | 2,291,700 |
Feb 29, 2024 | 2.4100 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 3,681,300 |
Feb 28, 2024 | 2.5700 | 2.5850 | 2.3500 | 2.3600 | 2.3600 | 3,115,900 |
Feb 27, 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6200 | 2.6200 | 2,785,100 |
Feb 26, 2024 | 2.5600 | 2.6500 | 2.4300 | 2.5000 | 2.5000 | 2,563,300 |
Feb 23, 2024 | 2.5000 | 2.6000 | 2.4200 | 2.5800 | 2.5800 | 1,906,900 |
Feb 22, 2024 | 2.5000 | 2.5350 | 2.4200 | 2.4700 | 2.4700 | 1,983,400 |
Feb 21, 2024 | 2.5200 | 2.5800 | 2.4150 | 2.4800 | 2.4800 | 1,710,400 |
Feb 20, 2024 | 2.6800 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 1,833,000 |
Feb 16, 2024 | 2.8200 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 1,865,600 |
Feb 15, 2024 | 2.7300 | 2.8700 | 2.6750 | 2.8500 | 2.8500 | 2,869,700 |
Feb 14, 2024 | 2.6400 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 1,750,500 |
Feb 13, 2024 | 2.6000 | 2.6890 | 2.5000 | 2.5600 | 2.5600 | 2,912,700 |
Feb 12, 2024 | 2.6000 | 2.8400 | 2.5730 | 2.8200 | 2.8200 | 3,259,100 |
Feb 09, 2024 | 2.3600 | 2.6600 | 2.3500 | 2.6200 | 2.6200 | 4,120,600 |
Feb 08, 2024 | 2.3500 | 2.3900 | 2.2500 | 2.3800 | 2.3800 | 2,313,100 |
Feb 07, 2024 | 2.2900 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 5,224,300 |
Feb 06, 2024 | 2.0100 | 2.3300 | 1.9700 | 2.3200 | 2.3200 | 4,256,000 |
Feb 05, 2024 | 1.9900 | 2.0800 | 1.9250 | 2.0200 | 2.0200 | 3,513,100 |
Feb 02, 2024 | 2.0300 | 2.0990 | 1.9300 | 2.0600 | 2.0600 | 3,977,800 |
Feb 01, 2024 | 2.1500 | 2.2050 | 2.0800 | 2.0900 | 2.0900 | 3,470,800 |
Jan 31, 2024 | 2.2800 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 4,241,400 |
Jan 30, 2024 | 2.2800 | 2.3300 | 2.1700 | 2.3100 | 2.3100 | 6,887,300 |
Jan 29, 2024 | 2.3100 | 2.3790 | 2.2350 | 2.3000 | 2.3000 | 4,238,400 |
Jan 26, 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 1,622,500 |
Jan 25, 2024 | 2.3300 | 2.4100 | 2.2300 | 2.3700 | 2.3700 | 3,572,400 |
Jan 24, 2024 | 2.3900 | 2.5000 | 2.2950 | 2.3000 | 2.3000 | 6,299,200 |
Jan 23, 2024 | 2.6000 | 2.6300 | 2.3300 | 2.4000 | 2.4000 | 6,807,400 |
Jan 22, 2024 | 2.7300 | 2.9700 | 2.4600 | 2.5800 | 2.5800 | 22,499,400 |
Jan 19, 2024 | 2.5200 | 2.5600 | 2.3600 | 2.4400 | 2.4400 | 6,942,600 |
Jan 18, 2024 | 2.5200 | 2.5250 | 2.3300 | 2.4000 | 2.4000 | 3,093,100 |
Jan 17, 2024 | 2.3200 | 2.5100 | 2.3000 | 2.4600 | 2.4600 | 5,946,500 |
Jan 16, 2024 | 2.5200 | 2.5400 | 2.3300 | 2.3500 | 2.3500 | 4,675,200 |
Jan 12, 2024 | 2.5900 | 2.7300 | 2.5300 | 2.5700 | 2.5700 | 3,548,700 |
Jan 11, 2024 | 2.8000 | 2.8100 | 2.6000 | 2.6200 | 2.6200 | 5,588,100 |
Jan 10, 2024 | 2.9800 | 2.9900 | 2.7100 | 2.8600 | 2.8600 | 12,747,400 |
Jan 09, 2024 | 3.0600 | 3.1300 | 2.9100 | 2.9800 | 2.9800 | 4,694,500 |
Jan 08, 2024 | 2.8700 | 3.1000 | 2.7300 | 3.0800 | 3.0800 | 5,201,400 |
Jan 05, 2024 | 2.8900 | 3.0200 | 2.7400 | 2.8700 | 2.8700 | 4,888,200 |
Jan 04, 2024 | 3.0500 | 3.1550 | 2.8300 | 2.9200 | 2.9200 | 6,928,000 |
Jan 03, 2024 | 3.1000 | 3.2200 | 2.9200 | 3.0200 | 3.0200 | 8,898,500 |
Jan 02, 2024 | 3.3300 | 3.7000 | 3.1350 | 3.1400 | 3.1400 | 16,245,800 |
Dec 29, 2023 | 3.3100 | 3.4100 | 3.1400 | 3.3300 | 3.3300 | 14,610,500 |
Dec 28, 2023 | 2.6500 | 3.3300 | 2.5700 | 3.2400 | 3.2400 | 25,810,800 |
Dec 27, 2023 | 3.0000 | 3.0500 | 2.5600 | 2.6900 | 2.6900 | 54,465,800 |
Dec 26, 2023 | 2.0500 | 2.2300 | 2.0400 | 2.1800 | 2.1800 | 14,286,100 |
Dec 22, 2023 | 2.0500 | 2.1050 | 1.9900 | 2.0200 | 2.0200 | 3,097,400 |
Dec 21, 2023 | 2.0300 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 1,775,600 |
Dec 20, 2023 | 2.1400 | 2.1650 | 1.9300 | 1.9400 | 1.9400 | 2,822,500 |
Dec 19, 2023 | 2.0500 | 2.1700 | 2.0300 | 2.1200 | 2.1200 | 3,025,000 |
Dec 18, 2023 | 2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 3,085,000 |
Dec 15, 2023 | 2.3000 | 2.3800 | 2.1300 | 2.1700 | 2.1700 | 16,004,500 |
Dec 14, 2023 | 2.4000 | 2.4900 | 2.2600 | 2.3000 | 2.3000 | 5,058,900 |
Dec 13, 2023 | 2.1000 | 2.3800 | 2.0300 | 2.3700 | 2.3700 | 4,015,500 |
Dec 12, 2023 | 2.1300 | 2.1300 | 1.9700 | 2.0900 | 2.0900 | 3,547,700 |
Dec 11, 2023 | 2.2300 | 2.2300 | 2.0800 | 2.1100 | 2.1100 | 2,031,600 |
Dec 08, 2023 | 2.1600 | 2.3000 | 2.0600 | 2.2200 | 2.2200 | 2,708,200 |
Dec 07, 2023 | 2.3000 | 2.4000 | 2.2700 | 2.3000 | 2.3000 | 2,118,100 |
Dec 06, 2023 | 2.2100 | 2.3800 | 2.1900 | 2.2900 | 2.2900 | 2,360,400 |
Dec 05, 2023 | 2.2500 | 2.3700 | 2.1800 | 2.2000 | 2.2000 | 2,833,900 |
Dec 04, 2023 | 2.3400 | 2.3700 | 2.2100 | 2.3000 | 2.3000 | 2,839,900 |
Dec 01, 2023 | 2.1300 | 2.3000 | 2.0200 | 2.3000 | 2.3000 | 3,040,800 |
Nov 30, 2023 | 2.3000 | 2.4850 | 2.1200 | 2.1300 | 2.1300 | 4,091,300 |
Nov 29, 2023 | 2.1500 | 2.3400 | 2.1310 | 2.1800 | 2.1800 | 3,777,800 |
Nov 28, 2023 | 1.9100 | 2.1550 | 1.8400 | 2.1100 | 2.1100 | 3,842,100 |
Nov 27, 2023 | 2.0600 | 2.0600 | 1.8900 | 1.9400 | 1.9400 | 2,546,600 |
Nov 24, 2023 | 2.0400 | 2.1300 | 2.0100 | 2.0600 | 2.0600 | 1,063,400 |
Nov 22, 2023 | 2.0100 | 2.0750 | 1.9700 | 2.0200 | 2.0200 | 2,479,200 |
Nov 21, 2023 | 2.0600 | 2.0800 | 1.9500 | 1.9900 | 1.9900 | 3,118,900 |
Nov 20, 2023 | 2.1000 | 2.2950 | 2.0500 | 2.0700 | 2.0700 | 4,283,600 |
Nov 17, 2023 | 1.8600 | 2.1500 | 1.8100 | 2.1300 | 2.1300 | 8,351,400 |
Nov 16, 2023 | 1.7900 | 1.8000 | 1.6200 | 1.7100 | 1.7100 | 4,091,600 |
Nov 15, 2023 | 1.8500 | 1.9700 | 1.7650 | 1.8000 | 1.8000 | 6,240,400 |
Nov 14, 2023 | 1.7700 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 6,856,000 |
Nov 13, 2023 | 1.6000 | 1.7300 | 1.5200 | 1.7200 | 1.7200 | 7,591,800 |
Nov 10, 2023 | 1.6300 | 1.6300 | 1.4300 | 1.5900 | 1.5900 | 7,306,000 |
Nov 09, 2023 | 2.0400 | 2.0950 | 1.5600 | 1.6000 | 1.6000 | 15,466,900 |
Nov 08, 2023 | 2.4800 | 2.5200 | 2.0200 | 2.0300 | 2.0300 | 10,726,400 |
Nov 07, 2023 | 2.7400 | 2.8300 | 2.4400 | 2.4700 | 2.4700 | 12,590,800 |
Nov 06, 2023 | 3.7000 | 3.7300 | 3.4900 | 3.5400 | 3.5400 | 5,417,100 |
Nov 03, 2023 | 3.3700 | 3.7300 | 3.3650 | 3.6100 | 3.6100 | 4,132,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |