Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.5300 | 2.5580 | 2.2900 | 2.3100 | 2.3100 | 119,800 |
Apr 24, 2024 | 2.4300 | 2.5920 | 2.3700 | 2.4900 | 2.4900 | 105,500 |
Apr 23, 2024 | 2.3100 | 2.5900 | 2.3100 | 2.4700 | 2.4700 | 81,700 |
Apr 22, 2024 | 2.3300 | 2.4000 | 2.2100 | 2.3700 | 2.3700 | 143,800 |
Apr 19, 2024 | 2.4600 | 2.4600 | 2.3100 | 2.3300 | 2.3300 | 107,300 |
Apr 18, 2024 | 2.7600 | 2.7600 | 2.4100 | 2.4700 | 2.4700 | 380,300 |
Apr 17, 2024 | 2.3300 | 2.7800 | 2.3300 | 2.7370 | 2.7370 | 178,300 |
Apr 16, 2024 | 2.2610 | 2.7000 | 2.1800 | 2.5500 | 2.5500 | 279,100 |
Apr 15, 2024 | 2.1000 | 2.4590 | 2.1000 | 2.3700 | 2.3700 | 354,000 |
Apr 12, 2024 | 2.5350 | 2.5800 | 2.1500 | 2.4300 | 2.4300 | 542,800 |
Apr 11, 2024 | 2.6600 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 329,800 |
Apr 10, 2024 | 2.8600 | 2.8600 | 2.5670 | 2.6500 | 2.6500 | 199,000 |
Apr 09, 2024 | 2.8200 | 2.9900 | 2.7000 | 2.7300 | 2.7300 | 126,400 |
Apr 08, 2024 | 2.9250 | 2.9800 | 2.7980 | 2.8200 | 2.8200 | 149,500 |
Apr 05, 2024 | 2.7540 | 3.0500 | 2.7500 | 2.8700 | 2.8700 | 301,600 |
Apr 04, 2024 | 3.2750 | 3.4500 | 2.5500 | 2.7100 | 2.7100 | 892,400 |
Apr 03, 2024 | 3.0000 | 3.1900 | 2.8500 | 3.1800 | 3.1800 | 496,200 |
Apr 02, 2024 | 2.8500 | 3.1200 | 2.8330 | 2.9100 | 2.9100 | 905,400 |
Apr 01, 2024 | 2.5700 | 2.8500 | 2.5700 | 2.8200 | 2.8200 | 667,500 |
Mar 28, 2024 | 2.2600 | 2.8600 | 2.2600 | 2.6460 | 2.6460 | 614,600 |
Mar 27, 2024 | 2.3700 | 2.4800 | 2.1500 | 2.4660 | 2.4660 | 390,000 |
Mar 26, 2024 | 2.1100 | 2.3150 | 2.1100 | 2.2600 | 2.2600 | 229,400 |
Mar 25, 2024 | 2.1450 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 267,700 |
Mar 22, 2024 | 2.2400 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 659,300 |
Mar 21, 2024 | 2.0200 | 2.2400 | 2.0200 | 2.2300 | 2.2300 | 612,100 |
Mar 20, 2024 | 2.1500 | 2.1500 | 1.9950 | 2.0200 | 2.0200 | 508,300 |
Mar 19, 2024 | 2.1000 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 458,500 |
Mar 18, 2024 | 2.0500 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 334,100 |
Mar 15, 2024 | 1.7800 | 2.0600 | 1.7800 | 2.0300 | 2.0300 | 653,800 |
Mar 14, 2024 | 1.8480 | 1.8480 | 1.6700 | 1.6700 | 1.6700 | 285,200 |
Mar 13, 2024 | 1.7600 | 1.9100 | 1.7200 | 1.7900 | 1.7900 | 354,900 |
Mar 12, 2024 | 1.7890 | 1.8000 | 1.6500 | 1.6650 | 1.6650 | 229,100 |
Mar 11, 2024 | 1.8500 | 1.9300 | 1.7050 | 1.7400 | 1.7400 | 376,600 |
Mar 08, 2024 | 1.8200 | 2.0400 | 1.8200 | 1.9200 | 1.9200 | 240,800 |
Mar 07, 2024 | 1.9200 | 2.0200 | 1.8100 | 1.8900 | 1.8900 | 374,500 |
Mar 06, 2024 | 2.0560 | 2.1000 | 1.8600 | 1.8800 | 1.8800 | 370,600 |
Mar 05, 2024 | 2.0200 | 2.3300 | 1.9800 | 2.0000 | 2.0000 | 241,000 |
Mar 04, 2024 | 2.0800 | 2.2100 | 2.0500 | 2.0800 | 2.0800 | 188,000 |
Mar 01, 2024 | 2.0200 | 2.2200 | 2.0200 | 2.0900 | 2.0900 | 314,600 |
Feb 29, 2024 | 2.2380 | 2.3300 | 2.0200 | 2.0200 | 2.0200 | 224,600 |
Feb 28, 2024 | 2.2300 | 2.3900 | 2.1800 | 2.2000 | 2.2000 | 143,000 |
Feb 27, 2024 | 2.3150 | 2.3800 | 2.2100 | 2.2300 | 2.2300 | 146,200 |
Feb 26, 2024 | 2.3400 | 2.5300 | 2.3000 | 2.3000 | 2.3000 | 198,700 |
Feb 23, 2024 | 2.1100 | 2.4100 | 2.0700 | 2.3800 | 2.3800 | 329,200 |
Feb 22, 2024 | 1.9000 | 2.1500 | 1.9000 | 2.0800 | 2.0800 | 279,100 |
Feb 21, 2024 | 2.0100 | 2.0930 | 1.9300 | 1.9800 | 1.9800 | 211,100 |
Feb 20, 2024 | 1.9900 | 2.0900 | 1.8500 | 2.0200 | 2.0200 | 386,200 |
Feb 16, 2024 | 1.9000 | 2.0100 | 1.8500 | 1.9650 | 1.9650 | 340,700 |
Feb 15, 2024 | 2.0800 | 2.1100 | 1.8000 | 1.9000 | 1.9000 | 927,500 |
Feb 14, 2024 | 2.3000 | 2.3000 | 1.9700 | 1.9800 | 1.9800 | 979,100 |
Feb 13, 2024 | 2.2500 | 2.4260 | 2.0600 | 2.1500 | 2.1500 | 430,800 |
Feb 12, 2024 | 2.7700 | 2.8400 | 2.2700 | 2.2700 | 2.2700 | 595,600 |
Feb 09, 2024 | 2.8500 | 2.9300 | 2.7100 | 2.8080 | 2.8080 | 323,900 |
Feb 08, 2024 | 3.2650 | 3.2700 | 2.7900 | 2.8900 | 2.8900 | 660,600 |
Feb 07, 2024 | 3.2800 | 3.3400 | 3.1000 | 3.1500 | 3.1500 | 188,300 |
Feb 06, 2024 | 2.9300 | 3.4300 | 2.9000 | 3.1600 | 3.1600 | 482,800 |
Feb 05, 2024 | 3.1600 | 3.3600 | 2.8700 | 2.9500 | 2.9500 | 618,700 |
Feb 02, 2024 | 3.8900 | 4.0000 | 3.1100 | 3.1100 | 3.1100 | 876,100 |
Feb 01, 2024 | 3.6000 | 4.0900 | 3.3600 | 4.0000 | 4.0000 | 566,000 |
Jan 31, 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5180 | 3.5180 | 266,400 |
Jan 30, 2024 | 3.3160 | 3.6000 | 3.2800 | 3.4500 | 3.4500 | 346,300 |
Jan 29, 2024 | 3.0800 | 3.3900 | 2.9910 | 3.3700 | 3.3700 | 442,500 |
Jan 26, 2024 | 3.4800 | 3.5500 | 3.2100 | 3.2700 | 3.2700 | 296,900 |
Jan 25, 2024 | 3.2650 | 3.4900 | 3.2300 | 3.4300 | 3.4300 | 517,300 |
Jan 24, 2024 | 3.0900 | 3.3330 | 3.0000 | 3.2100 | 3.2100 | 397,100 |
Jan 23, 2024 | 3.0900 | 3.0900 | 2.9700 | 3.0100 | 3.0100 | 188,800 |
Jan 22, 2024 | 3.0440 | 3.1900 | 3.0100 | 3.0100 | 3.0100 | 238,900 |
Jan 19, 2024 | 2.9800 | 3.1000 | 2.6600 | 2.9900 | 2.9900 | 294,000 |
Jan 18, 2024 | 2.9000 | 3.1000 | 2.8000 | 2.8270 | 2.8270 | 214,600 |
Jan 17, 2024 | 3.0300 | 3.1000 | 2.8200 | 3.0700 | 3.0700 | 352,600 |
Jan 16, 2024 | 2.8500 | 3.4700 | 2.8400 | 3.0300 | 3.0300 | 891,100 |
Jan 12, 2024 | 2.1800 | 2.5300 | 2.1700 | 2.4600 | 2.4600 | 340,100 |
Jan 11, 2024 | 1.9800 | 2.2200 | 1.9700 | 2.2000 | 2.2000 | 109,900 |
Jan 10, 2024 | 2.1500 | 2.1600 | 1.9800 | 1.9800 | 1.9800 | 74,500 |
Jan 09, 2024 | 2.2000 | 2.2500 | 2.0600 | 2.1600 | 2.1600 | 109,500 |
Jan 08, 2024 | 2.0500 | 2.4800 | 2.0500 | 2.1800 | 2.1800 | 393,800 |
Jan 05, 2024 | 1.9900 | 2.3900 | 1.9100 | 2.2300 | 2.2300 | 402,200 |
Jan 04, 2024 | 2.0100 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 234,400 |
Jan 03, 2024 | 1.8500 | 2.0700 | 1.8000 | 2.0000 | 2.0000 | 258,500 |
Jan 02, 2024 | 1.8300 | 1.9400 | 1.7800 | 1.8300 | 1.8300 | 92,800 |
Dec 29, 2023 | 1.7600 | 1.8600 | 1.7180 | 1.8030 | 1.8030 | 156,600 |
Dec 28, 2023 | 1.8500 | 1.9500 | 1.7500 | 1.7800 | 1.7800 | 221,600 |
Dec 27, 2023 | 2.0300 | 2.0900 | 1.8470 | 1.8500 | 1.8500 | 191,400 |
Dec 26, 2023 | 1.8900 | 2.1500 | 1.8300 | 1.9700 | 1.9700 | 303,800 |
Dec 22, 2023 | 1.6890 | 1.9500 | 1.6500 | 1.9000 | 1.9000 | 263,900 |
Dec 21, 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 104,800 |
Dec 20, 2023 | 1.6800 | 1.7900 | 1.5700 | 1.5700 | 1.5700 | 157,200 |
Dec 19, 2023 | 1.8500 | 1.9200 | 1.6600 | 1.6800 | 1.6800 | 359,700 |
Dec 18, 2023 | 1.9200 | 2.0100 | 1.8800 | 1.8800 | 1.8800 | 82,500 |
Dec 15, 2023 | 2.0600 | 2.0600 | 1.8500 | 1.9700 | 1.9700 | 137,600 |
Dec 14, 2023 | 1.9700 | 2.0650 | 1.8800 | 1.9300 | 1.9300 | 165,500 |
Dec 13, 2023 | 2.0500 | 2.1500 | 1.8400 | 2.0500 | 2.0500 | 490,300 |
Dec 12, 2023 | 2.4000 | 2.4000 | 1.8760 | 2.0480 | 2.0480 | 545,300 |
Dec 11, 2023 | 2.6000 | 2.6100 | 2.4000 | 2.4000 | 2.4000 | 156,900 |
Dec 08, 2023 | 2.8700 | 2.8700 | 2.4800 | 2.5400 | 2.5400 | 113,400 |
Dec 07, 2023 | 2.7170 | 2.8800 | 2.6800 | 2.6800 | 2.6800 | 252,300 |
Dec 06, 2023 | 2.4900 | 2.8100 | 2.4500 | 2.6900 | 2.6900 | 467,600 |
Dec 05, 2023 | 2.2100 | 2.5000 | 2.2100 | 2.4800 | 2.4800 | 233,800 |
Dec 04, 2023 | 2.0400 | 2.4400 | 2.0400 | 2.2600 | 2.2600 | 375,300 |
Dec 01, 2023 | 1.9700 | 2.2500 | 1.9700 | 2.2300 | 2.2300 | 309,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |