Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.5400 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 10,800 |
Mar 27, 2024 | 2.6000 | 2.6600 | 2.5700 | 2.5700 | 2.5700 | 10,600 |
Mar 26, 2024 | 2.5700 | 2.6600 | 2.5700 | 2.6400 | 2.6400 | 24,300 |
Mar 25, 2024 | 2.5000 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 15,500 |
Mar 22, 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5300 | 2.5300 | 15,500 |
Mar 21, 2024 | 2.4600 | 2.5400 | 2.4600 | 2.5100 | 2.5100 | 23,300 |
Mar 20, 2024 | 2.4700 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 9,400 |
Mar 19, 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 7,900 |
Mar 18, 2024 | 2.4900 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 12,000 |
Mar 15, 2024 | 2.4800 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 10,400 |
Mar 14, 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4700 | 2.4700 | 9,000 |
Mar 13, 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5100 | 2.5100 | 11,900 |
Mar 12, 2024 | 2.4700 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 8,300 |
Mar 11, 2024 | 2.4700 | 2.5700 | 2.4500 | 2.5300 | 2.5300 | 11,400 |
Mar 08, 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5700 | 2.5700 | 10,500 |
Mar 07, 2024 | 2.5600 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 15,400 |
Mar 06, 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 11,400 |
Mar 05, 2024 | 2.4600 | 2.6000 | 2.4600 | 2.5100 | 2.5100 | 14,900 |
Mar 04, 2024 | 2.5400 | 2.6100 | 2.4500 | 2.5200 | 2.5200 | 63,000 |
Mar 01, 2024 | 2.5000 | 2.5400 | 2.4500 | 2.5000 | 2.5000 | 36,200 |
Feb 29, 2024 | 2.6000 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 51,400 |
Feb 28, 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5300 | 2.5300 | 34,700 |
Feb 27, 2024 | 2.6000 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 9,800 |
Feb 26, 2024 | 2.5000 | 2.6200 | 2.5000 | 2.5300 | 2.5300 | 20,900 |
Feb 23, 2024 | 2.5300 | 2.6200 | 2.5000 | 2.5100 | 2.5100 | 24,200 |
Feb 22, 2024 | 2.6000 | 2.6100 | 2.5100 | 2.5500 | 2.5500 | 11,400 |
Feb 21, 2024 | 2.6500 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 20,500 |
Feb 20, 2024 | 2.7200 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 13,700 |
Feb 16, 2024 | 2.8700 | 2.8800 | 2.7400 | 2.7700 | 2.7700 | 11,100 |
Feb 15, 2024 | 2.8200 | 2.9000 | 2.7900 | 2.8000 | 2.8000 | 13,000 |
Feb 14, 2024 | 2.8000 | 2.8300 | 2.7200 | 2.7400 | 2.7400 | 14,300 |
Feb 13, 2024 | 2.7700 | 2.9000 | 2.7700 | 2.7900 | 2.7900 | 7,800 |
Feb 12, 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8300 | 2.8300 | 8,700 |
Feb 09, 2024 | 2.7200 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 34,600 |
Feb 08, 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7500 | 2.7500 | 7,200 |
Feb 07, 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 11,300 |
Feb 06, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8300 | 2.8300 | 7,100 |
Feb 05, 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7300 | 2.7300 | 9,400 |
Feb 02, 2024 | 2.8200 | 2.9300 | 2.7500 | 2.8000 | 2.8000 | 25,400 |
Feb 01, 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8900 | 2.8900 | 8,000 |
Jan 31, 2024 | 2.9400 | 2.9800 | 2.8500 | 2.8500 | 2.8500 | 22,900 |
Jan 30, 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9800 | 2.9800 | 6,200 |
Jan 29, 2024 | 2.9300 | 2.9900 | 2.8900 | 2.9900 | 2.9900 | 8,700 |
Jan 26, 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 6,400 |
Jan 25, 2024 | 2.9700 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 16,000 |
Jan 24, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 14,700 |
Jan 23, 2024 | 2.9600 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 4,600 |
Jan 22, 2024 | 2.8700 | 3.1800 | 2.8700 | 3.0300 | 3.0300 | 20,400 |
Jan 19, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 7,000 |
Jan 18, 2024 | 2.9700 | 3.1000 | 2.9300 | 2.9900 | 2.9900 | 12,100 |
Jan 17, 2024 | 3.0200 | 3.0200 | 2.8900 | 2.9700 | 2.9700 | 8,700 |
Jan 16, 2024 | 3.2100 | 3.2200 | 3.0100 | 3.0500 | 3.0500 | 15,700 |
Jan 12, 2024 | 3.0700 | 3.2000 | 3.0300 | 3.0300 | 3.0300 | 6,900 |
Jan 11, 2024 | 3.2800 | 3.2800 | 3.0700 | 3.0900 | 3.0900 | 9,700 |
Jan 10, 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 2,700 |
Jan 09, 2024 | 3.3000 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 17,100 |
Jan 08, 2024 | 3.3800 | 3.3900 | 3.2200 | 3.3200 | 3.3200 | 21,300 |
Jan 05, 2024 | 3.3300 | 3.4100 | 3.3300 | 3.4000 | 3.4000 | 5,900 |
Jan 04, 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3400 | 3.3400 | 13,300 |
Jan 03, 2024 | 3.4100 | 3.4600 | 3.3200 | 3.4500 | 3.4500 | 19,200 |
Jan 02, 2024 | 3.3600 | 3.5000 | 3.3600 | 3.4400 | 3.4400 | 8,300 |
Dec 29, 2023 | 3.5500 | 3.6000 | 3.3400 | 3.3500 | 3.3500 | 14,900 |
Dec 28, 2023 | 3.5800 | 3.6400 | 3.5000 | 3.5900 | 3.5900 | 9,500 |
Dec 27, 2023 | 3.6800 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 30,400 |
Dec 26, 2023 | 3.7000 | 3.7700 | 3.6000 | 3.6900 | 3.6900 | 24,100 |
Dec 22, 2023 | 3.6500 | 3.7900 | 3.6500 | 3.7400 | 3.7400 | 8,600 |
Dec 21, 2023 | 3.7400 | 3.8700 | 3.6600 | 3.6700 | 3.6700 | 20,500 |
Dec 20, 2023 | 3.7500 | 3.8500 | 3.7100 | 3.8100 | 3.8100 | 12,100 |
Dec 19, 2023 | 3.7900 | 3.8900 | 3.6800 | 3.7600 | 3.7600 | 8,800 |
Dec 18, 2023 | 3.7700 | 3.8000 | 3.6400 | 3.7900 | 3.7900 | 17,600 |
Dec 15, 2023 | 3.7200 | 3.8600 | 3.6000 | 3.7300 | 3.7300 | 43,800 |
Dec 14, 2023 | 3.5900 | 3.9200 | 3.5900 | 3.7900 | 3.7900 | 33,300 |
Dec 13, 2023 | 3.4500 | 3.6100 | 3.4100 | 3.5200 | 3.5200 | 21,000 |
Dec 12, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4400 | 3.4400 | 5,500 |
Dec 11, 2023 | 3.4500 | 3.5000 | 3.3000 | 3.4900 | 3.4900 | 18,100 |
Dec 08, 2023 | 3.3400 | 3.3900 | 3.1200 | 3.3700 | 3.3700 | 25,200 |
Dec 07, 2023 | 3.2100 | 3.2900 | 3.0900 | 3.2400 | 3.2400 | 9,200 |
Dec 06, 2023 | 3.2100 | 3.3000 | 3.0600 | 3.2500 | 3.2500 | 21,200 |
Dec 05, 2023 | 3.3600 | 3.3600 | 3.1300 | 3.2000 | 3.2000 | 26,700 |
Dec 04, 2023 | 3.0900 | 3.3100 | 3.0500 | 3.3000 | 3.3000 | 36,300 |
Dec 01, 2023 | 3.0600 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 9,600 |
Nov 30, 2023 | 3.0800 | 3.1300 | 2.8900 | 2.9400 | 2.9400 | 10,700 |
Nov 29, 2023 | 2.8500 | 3.1700 | 2.8500 | 3.0200 | 3.0200 | 98,900 |
Nov 28, 2023 | 2.7500 | 2.8700 | 2.7500 | 2.8100 | 2.8100 | 30,800 |
Nov 27, 2023 | 2.7300 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 16,800 |
Nov 24, 2023 | 2.7300 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 2,100 |
Nov 22, 2023 | 2.7000 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 5,500 |
Nov 21, 2023 | 2.7600 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 7,300 |
Nov 20, 2023 | 2.7100 | 2.8500 | 2.7100 | 2.8200 | 2.8200 | 23,800 |
Nov 17, 2023 | 2.7700 | 2.8400 | 2.6300 | 2.8200 | 2.8200 | 7,000 |
Nov 16, 2023 | 2.9400 | 2.9400 | 2.6200 | 2.7000 | 2.7000 | 76,200 |
Nov 15, 2023 | 2.8600 | 3.0700 | 2.8300 | 2.9500 | 2.9500 | 34,100 |
Nov 14, 2023 | 2.6700 | 3.3000 | 2.6700 | 2.7600 | 2.7600 | 283,800 |
Nov 13, 2023 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 7,200 |
Nov 10, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 2,900 |
Nov 09, 2023 | 2.8000 | 2.9300 | 2.6900 | 2.7000 | 2.7000 | 4,700 |
Nov 08, 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 6,500 |
Nov 07, 2023 | 2.9000 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 3,200 |
Nov 06, 2023 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 4,300 |
Nov 03, 2023 | 2.9000 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 10,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |