Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 10,619 |
Apr 16, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1,200 |
Apr 15, 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 7,600 |
Apr 12, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 7,300 |
Apr 11, 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 47,900 |
Apr 10, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 17,100 |
Apr 09, 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 4,100 |
Apr 08, 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 66,400 |
Apr 05, 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 77,800 |
Apr 04, 2024 | 2.4700 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 120,700 |
Apr 03, 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 355,500 |
Apr 02, 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 29,900 |
Apr 01, 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 33,500 |
Mar 28, 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 38,300 |
Mar 27, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 300 |
Mar 26, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 11,000 |
Mar 25, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 13,300 |
Mar 22, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 100 |
Mar 21, 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 9,400 |
Mar 20, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 900 |
Mar 19, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 1,500 |
Mar 18, 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 5,100 |
Mar 15, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 23,400 |
Mar 14, 2024 | 2.0100 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 96,100 |
Mar 13, 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 34,000 |
Mar 12, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 17,900 |
Mar 11, 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 23,300 |
Mar 08, 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 18,600 |
Mar 07, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 17,300 |
Mar 06, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 1,600 |
Mar 05, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 33,700 |
Mar 04, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 34,800 |
Mar 01, 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 14,000 |
Feb 29, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 18,100 |
Feb 28, 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 14,400 |
Feb 27, 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 37,900 |
Feb 26, 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 17,000 |
Feb 23, 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 27,000 |
Feb 22, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 31,400 |
Feb 21, 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 58,700 |
Feb 20, 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 9,400 |
Feb 16, 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 71,500 |
Feb 15, 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 15,000 |
Feb 14, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 20,500 |
Feb 13, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 33,600 |
Feb 12, 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 12,700 |
Feb 09, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 35,300 |
Feb 08, 2024 | 2.1100 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 123,400 |
Feb 07, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 38,400 |
Feb 06, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 34,800 |
Feb 05, 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 66,200 |
Feb 02, 2024 | 2.2400 | 2.2500 | 2.0500 | 2.1600 | 2.1600 | 399,600 |
Feb 01, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 9,500 |
Jan 31, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,600 |
Jan 30, 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 1,100 |
Jan 29, 2024 | 1.5100 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 5,600 |
Jan 26, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 4,700 |
Jan 25, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 3,500 |
Jan 24, 2024 | 1.5100 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 5,100 |
Jan 23, 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 27,700 |
Jan 22, 2024 | 1.5800 | 1.5800 | 1.4100 | 1.5700 | 1.5700 | 12,700 |
Jan 19, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 1,300 |
Jan 18, 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 8,800 |
Jan 17, 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 13,600 |
Jan 16, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 10,700 |
Jan 15, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 6,400 |
Jan 12, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 2,100 |
Jan 11, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 16,200 |
Jan 10, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 18,200 |
Jan 09, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,600 |
Jan 08, 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 6,100 |
Jan 05, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 8,100 |
Jan 04, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 5,100 |
Jan 03, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 4,500 |
Jan 02, 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 4,600 |
Dec 29, 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 10,500 |
Dec 28, 2023 | 1.7300 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 35,500 |
Dec 27, 2023 | 1.6600 | 1.8400 | 1.6500 | 1.6600 | 1.6600 | 31,700 |
Dec 22, 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 15,200 |
Dec 21, 2023 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 14,600 |
Dec 20, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 1,000 |
Dec 19, 2023 | 1.6600 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 7,500 |
Dec 18, 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 76,100 |
Dec 15, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 16,200 |
Dec 14, 2023 | 1.7500 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 11,400 |
Dec 13, 2023 | 1.6200 | 1.7100 | 1.5500 | 1.7100 | 1.7100 | 27,200 |
Dec 12, 2023 | 1.6800 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 27,100 |
Dec 11, 2023 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 22,800 |
Dec 08, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 44,400 |
Dec 07, 2023 | 1.7900 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 44,900 |
Dec 06, 2023 | 1.7700 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 5,000 |
Dec 05, 2023 | 1.8900 | 1.8900 | 1.6500 | 1.7700 | 1.7700 | 34,100 |
Dec 04, 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 1,500 |
Dec 01, 2023 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 25,400 |
Nov 30, 2023 | 2.0100 | 2.0100 | 1.8200 | 1.8200 | 1.8200 | 7,700 |
Nov 29, 2023 | 1.8800 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 1,200 |
Nov 28, 2023 | 2.0200 | 2.0200 | 1.8200 | 1.8800 | 1.8800 | 28,800 |
Nov 27, 2023 | 2.0600 | 2.2000 | 1.9800 | 1.9900 | 1.9900 | 17,600 |
Nov 24, 2023 | 1.9000 | 2.0800 | 1.9000 | 2.0200 | 2.0200 | 17,000 |
Nov 23, 2023 | 1.8200 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 25,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |