Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.6100 | 2.7180 | 2.4500 | 2.5300 | 2.5300 | 1,036,680 |
Mar 27, 2024 | 2.4700 | 2.6400 | 2.4700 | 2.5900 | 2.5900 | 1,066,000 |
Mar 26, 2024 | 2.5600 | 2.6000 | 2.4300 | 2.4400 | 2.4400 | 1,170,600 |
Mar 25, 2024 | 2.4300 | 2.6400 | 2.4300 | 2.5400 | 2.5400 | 949,400 |
Mar 22, 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 1,219,700 |
Mar 21, 2024 | 2.5600 | 2.5900 | 2.4700 | 2.4700 | 2.4700 | 810,700 |
Mar 20, 2024 | 2.4500 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 1,262,400 |
Mar 19, 2024 | 2.4300 | 2.5700 | 2.4300 | 2.4600 | 2.4600 | 1,161,700 |
Mar 18, 2024 | 2.5000 | 2.5200 | 2.3700 | 2.4700 | 2.4700 | 1,505,300 |
Mar 15, 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4500 | 2.4500 | 4,054,400 |
Mar 14, 2024 | 2.2000 | 2.3700 | 2.1200 | 2.3500 | 2.3500 | 1,769,900 |
Mar 13, 2024 | 2.3500 | 2.4000 | 2.2300 | 2.2400 | 2.2400 | 1,576,200 |
Mar 12, 2024 | 2.8300 | 2.8600 | 2.3300 | 2.3300 | 2.3300 | 2,432,800 |
Mar 11, 2024 | 2.7000 | 2.9700 | 2.7000 | 2.8000 | 2.8000 | 2,268,200 |
Mar 08, 2024 | 2.7700 | 2.8600 | 2.6500 | 2.6900 | 2.6900 | 1,838,800 |
Mar 07, 2024 | 2.7300 | 2.9100 | 2.3500 | 2.7700 | 2.7700 | 5,148,900 |
Mar 06, 2024 | 3.5000 | 3.5300 | 3.1700 | 3.2600 | 3.2600 | 3,455,100 |
Mar 05, 2024 | 3.0900 | 3.7300 | 3.0100 | 3.4100 | 3.4100 | 3,684,600 |
Mar 04, 2024 | 3.4500 | 3.4800 | 3.1400 | 3.1700 | 3.1700 | 2,409,600 |
Mar 01, 2024 | 3.2500 | 3.5700 | 3.2100 | 3.3900 | 3.3900 | 2,258,000 |
Feb 29, 2024 | 3.3200 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 1,797,800 |
Feb 28, 2024 | 3.3700 | 3.6100 | 3.1500 | 3.2000 | 3.2000 | 4,604,800 |
Feb 27, 2024 | 2.8600 | 3.4400 | 2.8000 | 3.3000 | 3.3000 | 5,187,700 |
Feb 26, 2024 | 2.7400 | 3.0800 | 2.7400 | 2.8500 | 2.8500 | 2,734,800 |
Feb 23, 2024 | 2.8000 | 3.2300 | 2.7000 | 2.7400 | 2.7400 | 6,377,300 |
Feb 22, 2024 | 2.7100 | 2.9900 | 2.4600 | 2.8000 | 2.8000 | 8,465,900 |
Feb 21, 2024 | 1.7000 | 3.2500 | 1.6600 | 2.7100 | 2.7100 | 76,155,100 |
Feb 20, 2024 | 1.5700 | 1.6200 | 1.4800 | 1.5200 | 1.5200 | 1,451,600 |
Feb 16, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 1,371,200 |
Feb 15, 2024 | 1.7200 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 1,267,300 |
Feb 14, 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6900 | 1.6900 | 1,232,500 |
Feb 13, 2024 | 1.7100 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 1,445,100 |
Feb 12, 2024 | 1.6400 | 1.8400 | 1.6100 | 1.8000 | 1.8000 | 2,742,900 |
Feb 09, 2024 | 1.6700 | 1.6800 | 1.5200 | 1.5800 | 1.5800 | 2,054,600 |
Feb 08, 2024 | 1.5100 | 1.6800 | 1.4800 | 1.6800 | 1.6800 | 1,245,300 |
Feb 07, 2024 | 1.5900 | 1.6000 | 1.4700 | 1.5000 | 1.5000 | 1,624,800 |
Feb 06, 2024 | 1.5400 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 1,545,400 |
Feb 05, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 1,139,700 |
Feb 02, 2024 | 1.6600 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 1,137,000 |
Feb 01, 2024 | 1.6700 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 1,353,800 |
Jan 31, 2024 | 1.7300 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 1,080,800 |
Jan 30, 2024 | 1.8000 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 1,203,100 |
Jan 29, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 1,108,900 |
Jan 26, 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 787,900 |
Jan 25, 2024 | 1.9300 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 683,500 |
Jan 24, 2024 | 2.0300 | 2.0400 | 1.8600 | 1.8800 | 1.8800 | 841,500 |
Jan 23, 2024 | 2.0000 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 679,400 |
Jan 22, 2024 | 1.8600 | 2.0000 | 1.8500 | 1.9700 | 1.9700 | 851,600 |
Jan 19, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 960,100 |
Jan 18, 2024 | 1.9500 | 1.9600 | 1.8300 | 1.8400 | 1.8400 | 1,539,000 |
Jan 17, 2024 | 2.0200 | 2.0300 | 1.8900 | 1.9200 | 1.9200 | 1,466,300 |
Jan 16, 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 793,200 |
Jan 12, 2024 | 2.1000 | 2.2200 | 2.0100 | 2.0500 | 2.0500 | 1,511,000 |
Jan 11, 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1000 | 2.1000 | 1,716,200 |
Jan 10, 2024 | 2.2100 | 2.3400 | 2.1500 | 2.1700 | 2.1700 | 1,473,900 |
Jan 09, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 1,210,900 |
Jan 08, 2024 | 2.2000 | 2.2300 | 2.1400 | 2.1600 | 2.1600 | 1,032,000 |
Jan 05, 2024 | 2.3600 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 1,274,900 |
Jan 04, 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3600 | 2.3600 | 1,495,400 |
Jan 03, 2024 | 2.5500 | 2.5600 | 2.3300 | 2.3600 | 2.3600 | 1,694,600 |
Jan 02, 2024 | 2.3500 | 2.7600 | 2.3300 | 2.5900 | 2.5900 | 1,466,300 |
Dec 29, 2023 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 1,022,100 |
Dec 28, 2023 | 2.3500 | 2.4800 | 2.3500 | 2.4700 | 2.4700 | 879,400 |
Dec 27, 2023 | 2.4400 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 528,300 |
Dec 26, 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 924,300 |
Dec 22, 2023 | 2.3300 | 2.5300 | 2.3200 | 2.4800 | 2.4800 | 1,621,800 |
Dec 21, 2023 | 2.2500 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 1,022,500 |
Dec 20, 2023 | 2.4500 | 2.4600 | 2.2200 | 2.2300 | 2.2300 | 1,370,400 |
Dec 19, 2023 | 2.3100 | 2.5400 | 2.3100 | 2.4400 | 2.4400 | 1,380,100 |
Dec 18, 2023 | 2.3600 | 2.4100 | 2.2600 | 2.3400 | 2.3400 | 1,254,500 |
Dec 15, 2023 | 2.5700 | 2.6300 | 2.3400 | 2.3800 | 2.3800 | 4,238,500 |
Dec 14, 2023 | 2.3600 | 2.7200 | 2.3200 | 2.5300 | 2.5300 | 2,266,900 |
Dec 13, 2023 | 2.1000 | 2.3100 | 1.9900 | 2.2900 | 2.2900 | 1,454,300 |
Dec 12, 2023 | 2.1200 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 1,428,300 |
Dec 11, 2023 | 2.4600 | 2.4800 | 2.1100 | 2.1200 | 2.1200 | 1,623,500 |
Dec 08, 2023 | 2.4000 | 2.6000 | 2.3100 | 2.4900 | 2.4900 | 804,800 |
Dec 07, 2023 | 2.5200 | 2.5800 | 2.4100 | 2.4200 | 2.4200 | 830,500 |
Dec 06, 2023 | 2.4000 | 2.6600 | 2.3600 | 2.5300 | 2.5300 | 1,140,500 |
Dec 05, 2023 | 2.5500 | 2.5600 | 2.3900 | 2.4000 | 2.4000 | 877,500 |
Dec 04, 2023 | 2.3700 | 2.6700 | 2.3600 | 2.5700 | 2.5700 | 1,923,500 |
Dec 01, 2023 | 2.1500 | 2.4600 | 2.0100 | 2.3900 | 2.3900 | 2,160,500 |
Nov 30, 2023 | 2.1800 | 2.3600 | 2.1200 | 2.1400 | 2.1400 | 2,398,800 |
Nov 29, 2023 | 2.0000 | 2.3600 | 2.0000 | 2.1500 | 2.1500 | 1,654,600 |
Nov 28, 2023 | 2.1200 | 2.1500 | 1.9600 | 2.0100 | 2.0100 | 1,760,300 |
Nov 27, 2023 | 2.1200 | 2.1200 | 1.9700 | 2.0700 | 2.0700 | 831,800 |
Nov 24, 2023 | 2.0000 | 2.1800 | 2.0000 | 2.0900 | 2.0900 | 551,500 |
Nov 22, 2023 | 2.0900 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 865,000 |
Nov 21, 2023 | 2.0900 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 844,200 |
Nov 20, 2023 | 1.9900 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 937,200 |
Nov 17, 2023 | 2.1500 | 2.1500 | 1.9000 | 2.0500 | 2.0500 | 1,596,500 |
Nov 16, 2023 | 2.2100 | 2.2500 | 2.0100 | 2.1200 | 2.1200 | 1,237,700 |
Nov 15, 2023 | 2.1500 | 2.4300 | 2.1500 | 2.2100 | 2.2100 | 1,614,300 |
Nov 14, 2023 | 1.8800 | 2.1600 | 1.8500 | 2.1500 | 2.1500 | 1,962,700 |
Nov 13, 2023 | 1.9700 | 1.9800 | 1.8100 | 1.8200 | 1.8200 | 2,210,300 |
Nov 10, 2023 | 2.1400 | 2.1400 | 1.8800 | 2.0000 | 2.0000 | 1,836,000 |
Nov 09, 2023 | 2.1200 | 2.2500 | 1.9600 | 2.1500 | 2.1500 | 1,163,900 |
Nov 08, 2023 | 2.3500 | 2.4400 | 2.2000 | 2.2100 | 2.2100 | 1,256,500 |
Nov 07, 2023 | 2.3400 | 2.4600 | 2.3300 | 2.3600 | 2.3600 | 1,417,700 |
Nov 06, 2023 | 2.4300 | 2.4500 | 2.2800 | 2.3500 | 2.3500 | 1,075,800 |
Nov 03, 2023 | 2.1500 | 2.4500 | 2.1400 | 2.4200 | 2.4200 | 2,342,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |