Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 38,700 |
Apr 16, 2024 | 2.4200 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 62,600 |
Apr 15, 2024 | 2.4700 | 2.5100 | 2.4300 | 2.4500 | 2.4500 | 14,300 |
Apr 12, 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 9,800 |
Apr 11, 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 2,900 |
Apr 10, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 6,000 |
Apr 09, 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 6,700 |
Apr 08, 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | 20,200 |
Apr 05, 2024 | 2.6500 | 2.6500 | 2.5100 | 2.5300 | 2.5300 | 6,100 |
Apr 04, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 8,400 |
Apr 03, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 53,500 |
Apr 02, 2024 | 2.4900 | 2.5600 | 2.4300 | 2.4500 | 2.4500 | 29,400 |
Apr 01, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 39,100 |
Mar 28, 2024 | 2.6200 | 2.6300 | 2.5000 | 2.5600 | 2.5600 | 136,100 |
Mar 27, 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 18,400 |
Mar 26, 2024 | 2.6600 | 2.6600 | 2.6100 | 2.6500 | 2.6500 | 65,900 |
Mar 25, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 33,100 |
Mar 22, 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 28,000 |
Mar 21, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 10,200 |
Mar 20, 2024 | 2.7700 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 7,400 |
Mar 19, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 15,500 |
Mar 18, 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7100 | 2.7100 | 12,300 |
Mar 15, 2024 | 2.8300 | 2.8800 | 2.7400 | 2.7400 | 2.7400 | 72,300 |
Mar 14, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Mar 13, 2024 | 2.8900 | 2.9200 | 2.8200 | 2.9100 | 2.9100 | 61,900 |
Mar 12, 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 64,000 |
Mar 11, 2024 | 2.9800 | 2.9800 | 2.8400 | 2.9000 | 2.9000 | 97,500 |
Mar 08, 2024 | 2.9500 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 39,700 |
Mar 07, 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 6,500 |
Mar 06, 2024 | 3.0700 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 34,800 |
Mar 05, 2024 | 3.0400 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 13,300 |
Mar 04, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 9,200 |
Mar 01, 2024 | 3.0600 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 15,300 |
Feb 29, 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 3,000 |
Feb 28, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 1,400 |
Feb 27, 2024 | 3.0700 | 3.1100 | 3.0100 | 3.0400 | 3.0400 | 274,000 |
Feb 26, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 38,900 |
Feb 23, 2024 | 3.1700 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 25,300 |
Feb 22, 2024 | 3.1600 | 3.2100 | 3.1000 | 3.1900 | 3.1900 | 31,800 |
Feb 21, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 17,100 |
Feb 20, 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2200 | 3.2200 | 69,200 |
Feb 16, 2024 | 3.2500 | 3.2600 | 3.1700 | 3.1900 | 3.1900 | 105,200 |
Feb 15, 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 25,600 |
Feb 14, 2024 | 3.4500 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 82,500 |
Feb 13, 2024 | 3.4100 | 3.5200 | 3.3300 | 3.3900 | 3.3900 | 15,500 |
Feb 12, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4300 | 3.4300 | 76,300 |
Feb 09, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 11,800 |
Feb 08, 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4000 | 3.4000 | 52,000 |
Feb 07, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 24,700 |
Feb 06, 2024 | 3.3300 | 3.4200 | 3.3300 | 3.3900 | 3.3900 | 233,700 |
Feb 05, 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 6,200 |
Feb 02, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 15,100 |
Feb 01, 2024 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 32,500 |
Jan 31, 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 7,600 |
Jan 30, 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 22,500 |
Jan 29, 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3300 | 3.3300 | 31,300 |
Jan 26, 2024 | 3.2300 | 3.3300 | 3.2300 | 3.3200 | 3.3200 | 17,900 |
Jan 25, 2024 | 3.1500 | 3.3000 | 3.1500 | 3.2200 | 3.2200 | 13,700 |
Jan 24, 2024 | 3.1500 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 16,400 |
Jan 23, 2024 | 3.1500 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 20,700 |
Jan 22, 2024 | 3.1600 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 16,100 |
Jan 19, 2024 | 3.0500 | 3.2200 | 3.0500 | 3.1900 | 3.1900 | 88,700 |
Jan 18, 2024 | 3.1500 | 3.1500 | 2.9800 | 3.0100 | 3.0100 | 18,000 |
Jan 17, 2024 | 3.3300 | 3.3300 | 3.1500 | 3.1700 | 3.1700 | 29,700 |
Jan 16, 2024 | 3.3600 | 3.4000 | 3.1900 | 3.3500 | 3.3500 | 20,300 |
Jan 15, 2024 | 3.3500 | 3.3900 | 3.3100 | 3.3600 | 3.3600 | 8,700 |
Jan 12, 2024 | 3.2800 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 25,800 |
Jan 11, 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 45,300 |
Jan 10, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 21,700 |
Jan 09, 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 53,900 |
Jan 08, 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 5,500 |
Jan 05, 2024 | 3.1200 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 7,200 |
Jan 04, 2024 | 3.0400 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 14,700 |
Jan 03, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 8,900 |
Jan 02, 2024 | 3.1300 | 3.1300 | 2.9900 | 3.0300 | 3.0300 | 64,400 |
Dec 29, 2023 | 3.0900 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 18,000 |
Dec 28, 2023 | 3.0900 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 18,500 |
Dec 27, 2023 | 3.0400 | 3.1600 | 3.0400 | 3.0800 | 3.0800 | 32,100 |
Dec 22, 2023 | 3.0900 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 13,600 |
Dec 21, 2023 | 3.0700 | 3.1300 | 3.0200 | 3.0500 | 3.0500 | 18,800 |
Dec 20, 2023 | 3.1000 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 9,200 |
Dec 19, 2023 | 3.0400 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 22,100 |
Dec 18, 2023 | 3.1200 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 62,900 |
Dec 15, 2023 | 2.9800 | 3.2200 | 2.9400 | 3.1500 | 3.1500 | 614,100 |
Dec 14, 2023 | 3.0100 | 3.0500 | 2.8900 | 3.0400 | 3.0400 | 191,300 |
Dec 13, 2023 | 2.8500 | 3.0100 | 2.8500 | 3.0000 | 3.0000 | 283,600 |
Dec 12, 2023 | 2.9200 | 2.9400 | 2.8300 | 2.8800 | 2.8800 | 90,800 |
Dec 11, 2023 | 2.8600 | 2.9200 | 2.8200 | 2.9100 | 2.9100 | 45,800 |
Dec 08, 2023 | 2.9600 | 3.0000 | 2.8600 | 2.8900 | 2.8900 | 137,000 |
Dec 07, 2023 | 2.9900 | 3.0000 | 2.8600 | 2.9400 | 2.9400 | 105,700 |
Dec 06, 2023 | 2.9300 | 3.0300 | 2.8800 | 2.9700 | 2.9700 | 22,500 |
Dec 05, 2023 | 3.0100 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 24,700 |
Dec 04, 2023 | 2.9800 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 19,300 |
Dec 01, 2023 | 3.0000 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 43,200 |
Nov 30, 2023 | 2.9200 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 25,900 |
Nov 29, 2023 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 71,400 |
Nov 28, 2023 | 2.8700 | 2.9500 | 2.8700 | 2.9400 | 2.9400 | 25,100 |
Nov 27, 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 19,100 |
Nov 24, 2023 | 2.8800 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 32,900 |
Nov 23, 2023 | 2.9300 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 30,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |