Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.8700 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 51,200 |
Mar 27, 2024 | 3.9900 | 4.0200 | 3.9000 | 3.9200 | 3.9200 | 46,100 |
Mar 26, 2024 | 3.7700 | 4.0100 | 3.7700 | 3.9900 | 3.9900 | 174,600 |
Mar 25, 2024 | 3.7700 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 104,100 |
Mar 22, 2024 | 3.8300 | 3.8400 | 3.6800 | 3.7700 | 3.7700 | 144,600 |
Mar 21, 2024 | 3.6800 | 3.8500 | 3.6500 | 3.8100 | 3.8100 | 142,300 |
Mar 20, 2024 | 3.8700 | 3.9060 | 3.6050 | 3.6700 | 3.6700 | 190,000 |
Mar 19, 2024 | 3.6500 | 3.9500 | 3.6260 | 3.8500 | 3.8500 | 157,400 |
Mar 18, 2024 | 3.4600 | 3.6600 | 3.4350 | 3.6000 | 3.6000 | 90,200 |
Mar 15, 2024 | 3.7800 | 4.0550 | 3.4100 | 3.5200 | 3.5200 | 245,900 |
Mar 14, 2024 | 3.9700 | 4.1200 | 3.6700 | 3.7000 | 3.7000 | 148,400 |
Mar 13, 2024 | 3.5500 | 3.9000 | 3.5350 | 3.8900 | 3.8900 | 228,100 |
Mar 12, 2024 | 3.3000 | 3.6600 | 2.9100 | 3.5500 | 3.5500 | 453,000 |
Mar 11, 2024 | 4.1000 | 4.1500 | 3.3320 | 3.4000 | 3.4000 | 311,600 |
Mar 08, 2024 | 4.0300 | 4.3300 | 4.0200 | 4.1600 | 4.1600 | 113,100 |
Mar 07, 2024 | 4.1500 | 4.2100 | 4.0300 | 4.0450 | 4.0450 | 72,800 |
Mar 06, 2024 | 4.0600 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 46,100 |
Mar 05, 2024 | 4.0700 | 4.1400 | 4.0400 | 4.0600 | 4.0600 | 102,600 |
Mar 04, 2024 | 4.1100 | 4.1350 | 3.9600 | 4.0600 | 4.0600 | 131,900 |
Mar 01, 2024 | 4.1200 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 92,200 |
Feb 29, 2024 | 4.5500 | 4.6510 | 3.8800 | 4.1000 | 4.1000 | 234,500 |
Feb 28, 2024 | 4.5900 | 4.8000 | 4.4900 | 4.4900 | 4.4900 | 184,300 |
Feb 27, 2024 | 4.5500 | 4.8200 | 4.5470 | 4.5900 | 4.5900 | 141,900 |
Feb 26, 2024 | 4.8300 | 4.9100 | 4.5500 | 4.5500 | 4.5500 | 189,700 |
Feb 23, 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8600 | 4.8600 | 89,600 |
Feb 22, 2024 | 4.7000 | 4.8970 | 4.5600 | 4.7300 | 4.7300 | 161,000 |
Feb 21, 2024 | 4.9100 | 4.9100 | 4.5120 | 4.6700 | 4.6700 | 184,900 |
Feb 20, 2024 | 4.7600 | 5.3800 | 4.7600 | 4.9100 | 4.9100 | 414,200 |
Feb 16, 2024 | 4.3500 | 4.9750 | 4.3500 | 4.7100 | 4.7100 | 739,600 |
Feb 15, 2024 | 4.2700 | 4.3100 | 4.0500 | 4.0500 | 4.0500 | 162,000 |
Feb 14, 2024 | 4.3400 | 4.3500 | 4.1700 | 4.2900 | 4.2900 | 160,200 |
Feb 13, 2024 | 4.1800 | 4.3700 | 4.0000 | 4.3200 | 4.3200 | 234,800 |
Feb 12, 2024 | 4.0900 | 4.4500 | 4.0700 | 4.2000 | 4.2000 | 701,300 |
Feb 09, 2024 | 3.8800 | 3.9800 | 3.5800 | 3.8800 | 3.8800 | 288,100 |
Feb 08, 2024 | 3.6200 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 131,600 |
Feb 07, 2024 | 3.5300 | 3.6700 | 3.4200 | 3.6400 | 3.6400 | 87,200 |
Feb 06, 2024 | 3.2800 | 3.5000 | 3.2800 | 3.4900 | 3.4900 | 119,500 |
Feb 05, 2024 | 3.1600 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 47,200 |
Feb 02, 2024 | 3.2000 | 3.2800 | 3.0500 | 3.1600 | 3.1600 | 168,300 |
Feb 01, 2024 | 3.2600 | 3.3600 | 3.1500 | 3.2400 | 3.2400 | 87,000 |
Jan 31, 2024 | 3.2600 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 41,500 |
Jan 30, 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3100 | 3.3100 | 54,700 |
Jan 29, 2024 | 3.5900 | 3.5900 | 3.3500 | 3.4600 | 3.4600 | 62,700 |
Jan 26, 2024 | 3.5900 | 3.8000 | 3.4500 | 3.5300 | 3.5300 | 147,300 |
Jan 25, 2024 | 3.5300 | 3.6500 | 3.3500 | 3.5700 | 3.5700 | 158,200 |
Jan 24, 2024 | 3.4200 | 3.5600 | 3.1200 | 3.5200 | 3.5200 | 257,600 |
Jan 23, 2024 | 3.3000 | 3.6500 | 3.1000 | 3.3600 | 3.3600 | 821,800 |
Jan 22, 2024 | 2.6200 | 2.8100 | 2.6200 | 2.6600 | 2.6600 | 103,700 |
Jan 19, 2024 | 2.7300 | 2.7370 | 2.6100 | 2.6100 | 2.6100 | 46,000 |
Jan 18, 2024 | 2.8200 | 2.8500 | 2.6600 | 2.7100 | 2.7100 | 42,800 |
Jan 17, 2024 | 2.8500 | 2.9500 | 2.8100 | 2.8400 | 2.8400 | 210,500 |
Jan 16, 2024 | 2.7000 | 2.8700 | 2.6980 | 2.8600 | 2.8600 | 125,300 |
Jan 12, 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7200 | 2.7200 | 89,800 |
Jan 11, 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 34,200 |
Jan 10, 2024 | 2.9000 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 64,500 |
Jan 09, 2024 | 2.6800 | 2.9000 | 2.6600 | 2.8700 | 2.8700 | 134,100 |
Jan 08, 2024 | 2.5500 | 2.7000 | 2.5400 | 2.6800 | 2.6800 | 62,100 |
Jan 05, 2024 | 2.5600 | 2.6610 | 2.5450 | 2.6300 | 2.6300 | 62,200 |
Jan 04, 2024 | 2.5100 | 2.5890 | 2.4800 | 2.5550 | 2.5550 | 49,100 |
Jan 03, 2024 | 2.5300 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 41,500 |
Jan 02, 2024 | 2.4000 | 2.5200 | 2.3650 | 2.4900 | 2.4900 | 60,800 |
Dec 29, 2023 | 2.4000 | 2.4430 | 2.3580 | 2.3600 | 2.3600 | 63,000 |
Dec 28, 2023 | 2.4700 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 109,200 |
Dec 27, 2023 | 2.4700 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 48,900 |
Dec 26, 2023 | 2.5300 | 2.6000 | 2.1500 | 2.5000 | 2.5000 | 267,700 |
Dec 22, 2023 | 2.5600 | 2.5600 | 2.4610 | 2.5400 | 2.5400 | 29,900 |
Dec 21, 2023 | 2.4700 | 2.5900 | 2.4050 | 2.5600 | 2.5600 | 79,100 |
Dec 20, 2023 | 2.6500 | 2.6500 | 2.4400 | 2.4800 | 2.4800 | 29,100 |
Dec 19, 2023 | 2.5600 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 73,300 |
Dec 18, 2023 | 2.4000 | 2.5800 | 2.3900 | 2.4600 | 2.4600 | 93,600 |
Dec 15, 2023 | 2.2400 | 2.4300 | 2.2400 | 2.4000 | 2.4000 | 127,300 |
Dec 14, 2023 | 2.1400 | 2.2800 | 2.1400 | 2.2700 | 2.2700 | 28,800 |
Dec 13, 2023 | 2.0500 | 2.2600 | 2.0500 | 2.1200 | 2.1200 | 150,000 |
Dec 12, 2023 | 2.1200 | 2.1400 | 2.0500 | 2.0800 | 2.0800 | 115,500 |
Dec 11, 2023 | 2.1600 | 2.2400 | 2.0500 | 2.1200 | 2.1200 | 76,100 |
Dec 08, 2023 | 2.2600 | 2.3540 | 2.2300 | 2.2380 | 2.2380 | 20,500 |
Dec 07, 2023 | 2.1800 | 2.3810 | 2.1800 | 2.2900 | 2.2900 | 52,100 |
Dec 06, 2023 | 2.5500 | 2.5700 | 2.3000 | 2.3100 | 2.3100 | 58,100 |
Dec 05, 2023 | 2.4700 | 2.5800 | 2.4400 | 2.5100 | 2.5100 | 45,400 |
Dec 04, 2023 | 2.4300 | 2.5000 | 2.4000 | 2.4900 | 2.4900 | 34,900 |
Dec 01, 2023 | 2.4300 | 2.4890 | 2.3500 | 2.4300 | 2.4300 | 44,700 |
Nov 30, 2023 | 2.4200 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 41,300 |
Nov 29, 2023 | 2.5200 | 2.5540 | 2.4400 | 2.4400 | 2.4400 | 53,100 |
Nov 28, 2023 | 2.5000 | 2.5800 | 2.4700 | 2.5100 | 2.5100 | 62,400 |
Nov 27, 2023 | 2.3890 | 2.5500 | 2.3400 | 2.5100 | 2.5100 | 119,600 |
Nov 24, 2023 | 2.2500 | 2.4300 | 2.2500 | 2.4000 | 2.4000 | 34,600 |
Nov 22, 2023 | 2.1200 | 2.2900 | 2.1200 | 2.2900 | 2.2900 | 65,000 |
Nov 21, 2023 | 2.0500 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 61,100 |
Nov 20, 2023 | 2.1300 | 2.1800 | 2.0200 | 2.0700 | 2.0700 | 74,600 |
Nov 17, 2023 | 2.0600 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 44,400 |
Nov 16, 2023 | 2.0500 | 2.1200 | 2.0200 | 2.1000 | 2.1000 | 34,400 |
Nov 15, 2023 | 1.9600 | 2.0800 | 1.9100 | 2.0300 | 2.0300 | 52,800 |
Nov 14, 2023 | 1.8300 | 2.0500 | 1.8300 | 2.0000 | 2.0000 | 39,700 |
Nov 13, 2023 | 1.8700 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 92,300 |
Nov 10, 2023 | 1.8500 | 2.1800 | 1.7900 | 1.9000 | 1.9000 | 318,600 |
Nov 09, 2023 | 2.2700 | 2.2700 | 2.1300 | 2.2200 | 2.2200 | 86,200 |
Nov 08, 2023 | 2.3100 | 2.3300 | 2.2000 | 2.2700 | 2.2700 | 21,600 |
Nov 07, 2023 | 2.2700 | 2.3400 | 2.2500 | 2.3100 | 2.3100 | 34,900 |
Nov 06, 2023 | 2.2000 | 2.2650 | 2.2000 | 2.2400 | 2.2400 | 22,300 |
Nov 03, 2023 | 2.1000 | 2.2800 | 2.0700 | 2.2000 | 2.2000 | 95,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |