Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.3300 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 480,377 |
May 02, 2024 | 2.4200 | 2.4300 | 2.2900 | 2.3200 | 2.3200 | 971,901 |
May 01, 2024 | 2.2900 | 2.4600 | 2.2350 | 2.3700 | 2.3700 | 1,865,241 |
Apr 30, 2024 | 2.2700 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 404,388 |
Apr 29, 2024 | 2.2600 | 2.2900 | 2.2250 | 2.2800 | 2.2800 | 226,549 |
Apr 26, 2024 | 2.2500 | 2.2700 | 2.2100 | 2.2600 | 2.2600 | 687,319 |
Apr 24, 2024 | 2.2300 | 2.2700 | 2.2100 | 2.2600 | 2.2600 | 322,007 |
Apr 23, 2024 | 2.3100 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 313,534 |
Apr 22, 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 179,905 |
Apr 19, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 292,221 |
Apr 18, 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 238,732 |
Apr 17, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 318,614 |
Apr 16, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 289,893 |
Apr 15, 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 565,859 |
Apr 12, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 282,503 |
Apr 11, 2024 | 2.3500 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 450,917 |
Apr 10, 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 310,668 |
Apr 09, 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3500 | 2.3500 | 262,282 |
Apr 08, 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 476,369 |
Apr 05, 2024 | 2.3100 | 2.3100 | 2.2450 | 2.2900 | 2.2900 | 576,228 |
Apr 04, 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 485,518 |
Apr 03, 2024 | 2.3900 | 2.4100 | 2.3350 | 2.3800 | 2.3800 | 1,006,250 |
Apr 02, 2024 | 2.3600 | 2.4600 | 2.3200 | 2.4300 | 2.4300 | 2,345,131 |
Mar 28, 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 212,538 |
Mar 27, 2024 | 2.2100 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 469,190 |
Mar 26, 2024 | 2.1700 | 2.2300 | 2.1500 | 2.2100 | 2.2100 | 689,450 |
Mar 25, 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 226,889 |
Mar 22, 2024 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 229,916 |
Mar 21, 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 377,763 |
Mar 20, 2024 | 2.1300 | 2.1550 | 2.0800 | 2.1400 | 2.1400 | 921,241 |
Mar 19, 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 491,138 |
Mar 18, 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 1,278,238 |
Mar 15, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 1,105,888 |
Mar 14, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 677,352 |
Mar 13, 2024 | 2.2200 | 2.2400 | 2.1650 | 2.1800 | 2.1800 | 337,460 |
Mar 12, 2024 | 2.1500 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 486,096 |
Mar 11, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 260,329 |
Mar 08, 2024 | 2.1900 | 2.2200 | 2.1750 | 2.1900 | 2.1900 | 552,504 |
Mar 07, 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 803,082 |
Mar 06, 2024 | 2.0800 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 675,528 |
Mar 05, 2024 | 1.9550 | 2.0750 | 1.9550 | 2.0700 | 2.0700 | 877,431 |
Mar 04, 2024 | 2.0300 | 2.0300 | 1.9350 | 1.9400 | 1.9400 | 884,699 |
Mar 01, 2024 | 2.0500 | 2.0500 | 1.9850 | 2.0400 | 2.0400 | 862,820 |
Feb 29, 2024 | 2.0000 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 985,222 |
Feb 28, 2024 | 1.9950 | 2.0200 | 1.9800 | 1.9850 | 1.9850 | 1,117,080 |
Feb 27, 2024 | 1.9700 | 1.9950 | 1.9500 | 1.9800 | 1.9800 | 2,339,856 |
Feb 26, 2024 | 1.9700 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 1,537,371 |
Feb 23, 2024 | 2.2000 | 2.2000 | 1.8700 | 1.9500 | 1.9500 | 3,568,678 |
Feb 22, 2024 | 2.2400 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 289,923 |
Feb 21, 2024 | 2.2300 | 2.2300 | 2.1450 | 2.1900 | 2.1900 | 436,410 |
Feb 20, 2024 | 2.1300 | 2.2600 | 2.1100 | 2.2200 | 2.2200 | 1,431,532 |
Feb 19, 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 187,799 |
Feb 16, 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 309,173 |
Feb 15, 2024 | 2.0900 | 2.1050 | 2.0700 | 2.0900 | 2.0900 | 372,159 |
Feb 14, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 316,184 |
Feb 13, 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 458,650 |
Feb 12, 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 344,610 |
Feb 09, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1700 | 2.1700 | 765,638 |
Feb 08, 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 679,511 |
Feb 07, 2024 | 2.0200 | 2.1250 | 2.0200 | 2.1000 | 2.1000 | 850,723 |
Feb 06, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 258,221 |
Feb 05, 2024 | 2.0200 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 515,489 |
Feb 02, 2024 | 2.0000 | 2.0500 | 1.9850 | 2.0400 | 2.0400 | 436,606 |
Feb 01, 2024 | 1.9950 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 279,761 |
Jan 31, 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 534,338 |
Jan 30, 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 534,137 |
Jan 29, 2024 | 1.9500 | 1.9550 | 1.8950 | 1.9350 | 1.9350 | 436,267 |
Jan 25, 2024 | 1.9350 | 1.9450 | 1.9200 | 1.9400 | 1.9400 | 265,136 |
Jan 24, 2024 | 1.9350 | 1.9450 | 1.9150 | 1.9400 | 1.9400 | 199,863 |
Jan 23, 2024 | 1.9250 | 1.9500 | 1.9100 | 1.9350 | 1.9350 | 382,951 |
Jan 22, 2024 | 1.9100 | 1.9350 | 1.8950 | 1.9250 | 1.9250 | 303,637 |
Jan 19, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9150 | 1.9150 | 635,048 |
Jan 18, 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 355,181 |
Jan 17, 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 350,951 |
Jan 16, 2024 | 1.9850 | 1.9850 | 1.9300 | 1.9700 | 1.9700 | 325,234 |
Jan 15, 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9800 | 1.9800 | 93,714 |
Jan 12, 2024 | 1.9950 | 1.9950 | 1.9225 | 1.9500 | 1.9500 | 347,441 |
Jan 11, 2024 | 2.0000 | 2.0000 | 1.9150 | 1.9550 | 1.9550 | 761,805 |
Jan 10, 2024 | 1.9450 | 1.9900 | 1.8950 | 1.9800 | 1.9800 | 623,190 |
Jan 09, 2024 | 1.9700 | 1.9700 | 1.9175 | 1.9300 | 1.9300 | 979,942 |
Jan 08, 2024 | 1.9650 | 1.9750 | 1.9300 | 1.9600 | 1.9600 | 350,719 |
Jan 05, 2024 | 2.0100 | 2.0400 | 1.9750 | 1.9750 | 1.9750 | 274,006 |
Jan 04, 2024 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 476,606 |
Jan 03, 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 542,587 |
Jan 02, 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 558,623 |
Dec 29, 2023 | 1.9550 | 2.0400 | 1.9350 | 2.0300 | 2.0300 | 1,128,469 |
Dec 28, 2023 | 1.9150 | 1.9650 | 1.8800 | 1.9600 | 1.9600 | 629,961 |
Dec 27, 2023 | 1.8900 | 1.9900 | 1.8850 | 1.9050 | 1.9050 | 1,025,294 |
Dec 22, 2023 | 1.7400 | 1.8600 | 1.7125 | 1.8600 | 1.8600 | 1,570,920 |
Dec 21, 2023 | 1.7500 | 1.7500 | 1.7150 | 1.7350 | 1.7350 | 587,346 |
Dec 20, 2023 | 1.7750 | 1.7850 | 1.7550 | 1.7600 | 1.7600 | 453,128 |
Dec 19, 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 663,607 |
Dec 18, 2023 | 1.8350 | 1.8350 | 1.7600 | 1.7600 | 1.7600 | 428,965 |
Dec 15, 2023 | 1.7800 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 960,535 |
Dec 14, 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 697,540 |
Dec 13, 2023 | 1.8100 | 1.8100 | 1.7550 | 1.7700 | 1.7700 | 509,919 |
Dec 12, 2023 | 1.8600 | 1.8600 | 1.8000 | 1.8050 | 1.8050 | 458,582 |
Dec 11, 2023 | 1.8500 | 1.8675 | 1.8300 | 1.8500 | 1.8500 | 248,954 |
Dec 08, 2023 | 1.8450 | 1.8650 | 1.8450 | 1.8500 | 1.8500 | 279,213 |
Dec 07, 2023 | 1.8550 | 1.8550 | 1.8350 | 1.8500 | 1.8500 | 285,533 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |