Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.3900 | 2.4250 | 2.3438 | 2.4000 | 2.4000 | 132,066 |
Apr 18, 2024 | 2.4100 | 2.4600 | 2.3900 | 2.4300 | 2.4300 | 93,700 |
Apr 17, 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 94,400 |
Apr 16, 2024 | 2.3700 | 2.3800 | 2.3150 | 2.3600 | 2.3600 | 119,500 |
Apr 15, 2024 | 2.4600 | 2.4650 | 2.3550 | 2.3700 | 2.3700 | 184,600 |
Apr 12, 2024 | 2.5100 | 2.5450 | 2.4300 | 2.4400 | 2.4400 | 163,200 |
Apr 11, 2024 | 2.5200 | 2.5550 | 2.4800 | 2.5000 | 2.5000 | 114,100 |
Apr 10, 2024 | 2.5200 | 2.5200 | 2.4850 | 2.5000 | 2.5000 | 58,200 |
Apr 09, 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 104,900 |
Apr 08, 2024 | 2.5600 | 2.6100 | 2.4900 | 2.5000 | 2.5000 | 161,000 |
Apr 05, 2024 | 2.6700 | 2.6840 | 2.5500 | 2.5500 | 2.5500 | 136,800 |
Apr 04, 2024 | 2.6000 | 2.7600 | 2.6000 | 2.6800 | 2.6800 | 171,800 |
Apr 03, 2024 | 2.5200 | 2.6100 | 2.5150 | 2.5900 | 2.5900 | 100,800 |
Apr 02, 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 97,000 |
Apr 01, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 97,900 |
Mar 28, 2024 | 2.5100 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 268,200 |
Mar 27, 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 150,600 |
Mar 26, 2024 | 2.5700 | 2.5880 | 2.5100 | 2.5200 | 2.5200 | 114,100 |
Mar 25, 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 85,100 |
Mar 22, 2024 | 2.5100 | 2.5480 | 2.4800 | 2.5200 | 2.5200 | 162,400 |
Mar 21, 2024 | 2.5300 | 2.5320 | 2.4900 | 2.5100 | 2.5100 | 91,500 |
Mar 20, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 141,400 |
Mar 19, 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 92,700 |
Mar 18, 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 187,700 |
Mar 15, 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 123,200 |
Mar 14, 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 155,200 |
Mar 13, 2024 | 2.6500 | 2.6900 | 2.5700 | 2.5700 | 2.5700 | 96,300 |
Mar 12, 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 135,300 |
Mar 11, 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6200 | 2.6200 | 113,400 |
Mar 08, 2024 | 2.6600 | 2.7000 | 2.5950 | 2.6300 | 2.6300 | 172,300 |
Mar 07, 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 181,200 |
Mar 06, 2024 | 2.7400 | 2.7770 | 2.6800 | 2.7100 | 2.7100 | 131,500 |
Mar 05, 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 187,700 |
Mar 04, 2024 | 2.6900 | 2.7900 | 2.6850 | 2.7100 | 2.7100 | 231,500 |
Mar 01, 2024 | 2.7500 | 2.7900 | 2.6400 | 2.7500 | 2.7500 | 266,800 |
Feb 29, 2024 | 2.9900 | 2.9900 | 2.6200 | 2.6200 | 2.6200 | 1,079,100 |
Feb 28, 2024 | 3.2900 | 3.2900 | 2.9240 | 3.0000 | 3.0000 | 602,700 |
Feb 27, 2024 | 2.8500 | 3.2900 | 2.8500 | 3.2700 | 3.2700 | 952,400 |
Feb 26, 2024 | 2.7500 | 2.8000 | 2.7450 | 2.7500 | 2.7500 | 192,500 |
Feb 23, 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 96,200 |
Feb 22, 2024 | 2.7600 | 2.7800 | 2.7180 | 2.7400 | 2.7400 | 227,100 |
Feb 21, 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 142,400 |
Feb 20, 2024 | 2.8500 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 142,000 |
Feb 16, 2024 | 2.8500 | 2.9100 | 2.8200 | 2.8700 | 2.8700 | 97,700 |
Feb 15, 2024 | 2.7600 | 2.8750 | 2.7400 | 2.8600 | 2.8600 | 125,200 |
Feb 14, 2024 | 2.7500 | 2.8990 | 2.7150 | 2.7400 | 2.7400 | 166,700 |
Feb 13, 2024 | 2.8000 | 2.8400 | 2.7250 | 2.7300 | 2.7300 | 67,000 |
Feb 12, 2024 | 2.7900 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 116,400 |
Feb 09, 2024 | 2.8900 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | 87,300 |
Feb 08, 2024 | 2.9000 | 2.9950 | 2.8800 | 2.8800 | 2.8800 | 84,400 |
Feb 07, 2024 | 2.9800 | 3.0450 | 2.9100 | 2.9100 | 2.9100 | 101,800 |
Feb 06, 2024 | 2.9400 | 3.0450 | 2.9050 | 3.0000 | 3.0000 | 210,300 |
Feb 05, 2024 | 2.9500 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 147,100 |
Feb 02, 2024 | 2.8900 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 554,900 |
Feb 01, 2024 | 2.8100 | 2.9600 | 2.7950 | 2.9200 | 2.9200 | 407,700 |
Jan 31, 2024 | 2.7200 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 237,300 |
Jan 30, 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 156,500 |
Jan 29, 2024 | 2.7200 | 2.8000 | 2.6800 | 2.7900 | 2.7900 | 136,100 |
Jan 26, 2024 | 2.6800 | 2.7900 | 2.6100 | 2.7300 | 2.7300 | 246,500 |
Jan 25, 2024 | 2.7500 | 2.8280 | 2.7250 | 2.7700 | 2.7700 | 340,500 |
Jan 24, 2024 | 2.6700 | 2.8150 | 2.6700 | 2.7800 | 2.7800 | 762,000 |
Jan 23, 2024 | 2.6100 | 2.7250 | 2.5500 | 2.6500 | 2.6500 | 232,100 |
Jan 22, 2024 | 2.5300 | 2.6400 | 2.5300 | 2.5600 | 2.5600 | 283,300 |
Jan 19, 2024 | 2.5900 | 2.6350 | 2.5650 | 2.6100 | 2.6100 | 190,900 |
Jan 18, 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 147,100 |
Jan 17, 2024 | 2.5600 | 2.6250 | 2.5600 | 2.6100 | 2.6100 | 172,000 |
Jan 16, 2024 | 2.7000 | 2.7000 | 2.5900 | 2.6200 | 2.6200 | 332,900 |
Jan 12, 2024 | 2.7500 | 2.8800 | 2.7100 | 2.7300 | 2.7300 | 219,500 |
Jan 11, 2024 | 2.5800 | 2.8400 | 2.5750 | 2.7500 | 2.7500 | 1,844,500 |
Jan 10, 2024 | 2.4100 | 2.5700 | 2.4100 | 2.5600 | 2.5600 | 789,700 |
Jan 09, 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 370,400 |
Jan 08, 2024 | 2.4500 | 2.4840 | 2.4000 | 2.4500 | 2.4500 | 540,900 |
Jan 05, 2024 | 2.4700 | 2.5250 | 2.4600 | 2.4600 | 2.4600 | 216,900 |
Jan 04, 2024 | 2.4900 | 2.5300 | 2.4710 | 2.4900 | 2.4900 | 199,600 |
Jan 03, 2024 | 2.5400 | 2.5600 | 2.4700 | 2.5100 | 2.5100 | 155,400 |
Jan 02, 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 291,800 |
Dec 29, 2023 | 2.6000 | 2.6650 | 2.6000 | 2.6300 | 2.6300 | 227,400 |
Dec 28, 2023 | 2.5700 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 138,400 |
Dec 27, 2023 | 2.6100 | 2.6310 | 2.5600 | 2.5600 | 2.5600 | 172,500 |
Dec 26, 2023 | 2.6100 | 2.6800 | 2.5800 | 2.5800 | 2.5800 | 73,700 |
Dec 22, 2023 | 2.6300 | 2.6800 | 2.5810 | 2.6200 | 2.6200 | 245,900 |
Dec 21, 2023 | 2.6500 | 2.7400 | 2.6300 | 2.7000 | 2.7000 | 206,000 |
Dec 20, 2023 | 2.7500 | 2.7500 | 2.6100 | 2.6100 | 2.6100 | 186,400 |
Dec 19, 2023 | 2.7900 | 2.8700 | 2.7210 | 2.7700 | 2.7700 | 260,500 |
Dec 18, 2023 | 2.6700 | 2.8890 | 2.6570 | 2.8000 | 2.8000 | 755,400 |
Dec 15, 2023 | 2.5300 | 2.7700 | 2.5200 | 2.6500 | 2.6500 | 995,700 |
Dec 14, 2023 | 2.6200 | 2.6800 | 2.5200 | 2.5300 | 2.5300 | 331,200 |
Dec 13, 2023 | 2.5000 | 2.6000 | 2.4900 | 2.5900 | 2.5900 | 457,800 |
Dec 12, 2023 | 2.6400 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 218,800 |
Dec 11, 2023 | 2.6400 | 2.6550 | 2.6000 | 2.6300 | 2.6300 | 209,100 |
Dec 08, 2023 | 2.5500 | 2.7000 | 2.5500 | 2.6400 | 2.6400 | 223,700 |
Dec 07, 2023 | 2.6000 | 2.6750 | 2.5600 | 2.6400 | 2.6400 | 207,900 |
Dec 06, 2023 | 2.5900 | 2.7500 | 2.5900 | 2.6000 | 2.6000 | 288,700 |
Dec 05, 2023 | 2.6500 | 2.7200 | 2.6050 | 2.6700 | 2.6700 | 213,500 |
Dec 04, 2023 | 2.5900 | 2.7200 | 2.5900 | 2.7000 | 2.7000 | 251,400 |
Dec 01, 2023 | 2.5100 | 2.7100 | 2.5100 | 2.7100 | 2.7100 | 452,600 |
Nov 30, 2023 | 2.6400 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 2,821,900 |
Nov 29, 2023 | 2.6700 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 440,300 |
Nov 28, 2023 | 2.7200 | 2.7700 | 2.6700 | 2.6900 | 2.6900 | 394,200 |
Nov 27, 2023 | 2.8200 | 2.8900 | 2.7100 | 2.7200 | 2.7200 | 376,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |