Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.1100 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 4,865 |
Apr 24, 2024 | 2.1000 | 2.1200 | 2.0910 | 2.1200 | 2.1200 | 3,200 |
Apr 23, 2024 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 6,500 |
Apr 22, 2024 | 2.1300 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 8,300 |
Apr 19, 2024 | 2.0900 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 8,100 |
Apr 18, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 2,600 |
Apr 17, 2024 | 2.1000 | 2.1510 | 2.0800 | 2.0810 | 2.0810 | 5,100 |
Apr 16, 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 13,000 |
Apr 15, 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 6,000 |
Apr 12, 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 2,200 |
Apr 11, 2024 | 2.1000 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 17,100 |
Apr 10, 2024 | 2.2200 | 2.2800 | 2.1000 | 2.1700 | 2.1700 | 19,200 |
Apr 09, 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 16,000 |
Apr 08, 2024 | 2.2000 | 2.2980 | 2.2000 | 2.2800 | 2.2800 | 26,200 |
Apr 05, 2024 | 2.1850 | 2.1900 | 2.1850 | 2.1900 | 2.1900 | 1,600 |
Apr 04, 2024 | 2.1600 | 2.1600 | 2.1360 | 2.1500 | 2.1500 | 4,100 |
Apr 03, 2024 | 2.1900 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 4,100 |
Apr 02, 2024 | 2.0730 | 2.2500 | 2.0730 | 2.1900 | 2.1900 | 11,000 |
Apr 01, 2024 | 2.1700 | 2.1700 | 2.0700 | 2.1190 | 2.1190 | 23,000 |
Mar 28, 2024 | 2.3300 | 2.3300 | 2.0700 | 2.2000 | 2.2000 | 25,300 |
Mar 27, 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 11,200 |
Mar 26, 2024 | 2.2580 | 2.3000 | 2.2500 | 2.2710 | 2.2710 | 2,100 |
Mar 25, 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 1,600 |
Mar 22, 2024 | 2.2780 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 5,300 |
Mar 21, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 3,500 |
Mar 20, 2024 | 2.2330 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 12,500 |
Mar 19, 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 1,600 |
Mar 18, 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | 13,700 |
Mar 15, 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 1,100 |
Mar 14, 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 10,600 |
Mar 13, 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1290 | 2.1290 | 4,300 |
Mar 12, 2024 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 13,700 |
Mar 11, 2024 | 2.0700 | 2.1450 | 2.0500 | 2.1200 | 2.1200 | 21,400 |
Mar 08, 2024 | 2.0600 | 2.1450 | 2.0300 | 2.1330 | 2.1330 | 18,300 |
Mar 07, 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 5,900 |
Mar 06, 2024 | 2.0700 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 26,800 |
Mar 05, 2024 | 2.0780 | 2.0780 | 2.0700 | 2.0700 | 2.0700 | 1,500 |
Mar 04, 2024 | 2.0700 | 2.1470 | 2.0700 | 2.0700 | 2.0700 | 13,300 |
Mar 01, 2024 | 2.0500 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 10,100 |
Feb 29, 2024 | 2.0400 | 2.2400 | 2.0400 | 2.1100 | 2.1100 | 14,400 |
Feb 28, 2024 | 2.2100 | 2.2800 | 1.9900 | 2.1600 | 2.1600 | 49,500 |
Feb 27, 2024 | 2.2300 | 2.2850 | 2.2300 | 2.2400 | 2.2400 | 21,000 |
Feb 26, 2024 | 2.2600 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 3,900 |
Feb 23, 2024 | 2.2100 | 2.2400 | 2.2050 | 2.2400 | 2.2400 | 1,500 |
Feb 22, 2024 | 2.0900 | 2.2640 | 2.0900 | 2.2600 | 2.2600 | 16,700 |
Feb 21, 2024 | 2.0700 | 2.1240 | 2.0700 | 2.1200 | 2.1200 | 29,100 |
Feb 20, 2024 | 2.2100 | 2.2100 | 2.0700 | 2.0900 | 2.0900 | 11,400 |
Feb 16, 2024 | 2.2100 | 2.2200 | 2.0900 | 2.2200 | 2.2200 | 10,000 |
Feb 15, 2024 | 2.2520 | 2.2800 | 2.1950 | 2.1950 | 2.1950 | 8,100 |
Feb 14, 2024 | 2.2550 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 3,100 |
Feb 13, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 1,700 |
Feb 12, 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2550 | 2.2550 | 19,200 |
Feb 09, 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2100 | 2.2100 | 3,700 |
Feb 08, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
Feb 07, 2024 | 2.2650 | 2.2700 | 2.2000 | 2.2550 | 2.2550 | 5,500 |
Feb 06, 2024 | 2.1600 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 9,500 |
Feb 05, 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 23,100 |
Feb 02, 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 8,000 |
Feb 01, 2024 | 2.4500 | 2.4570 | 2.2300 | 2.2790 | 2.2790 | 25,800 |
Jan 31, 2024 | 2.3000 | 2.3550 | 2.3000 | 2.3200 | 2.3200 | 4,600 |
Jan 30, 2024 | 2.3350 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 6,600 |
Jan 29, 2024 | 2.3800 | 2.4360 | 2.2410 | 2.3440 | 2.3440 | 63,600 |
Jan 26, 2024 | 2.4000 | 2.4650 | 2.4000 | 2.4100 | 2.4100 | 7,100 |
Jan 25, 2024 | 2.4200 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 4,800 |
Jan 24, 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4550 | 2.4550 | 6,900 |
Jan 23, 2024 | 2.4800 | 2.5300 | 2.4270 | 2.4270 | 2.4270 | 15,200 |
Jan 22, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 12,400 |
Jan 19, 2024 | 2.3900 | 2.4870 | 2.3900 | 2.4600 | 2.4600 | 15,900 |
Jan 18, 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 8,700 |
Jan 17, 2024 | 2.5000 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 10,900 |
Jan 16, 2024 | 2.5300 | 2.6040 | 2.5000 | 2.5500 | 2.5500 | 22,200 |
Jan 12, 2024 | 2.5150 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 31,400 |
Jan 11, 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 2,500 |
Jan 10, 2024 | 2.4600 | 2.5200 | 2.4100 | 2.4900 | 2.4900 | 14,100 |
Jan 09, 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4500 | 2.4500 | 26,500 |
Jan 08, 2024 | 2.3300 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 15,600 |
Jan 05, 2024 | 2.3300 | 2.5300 | 2.3300 | 2.3700 | 2.3700 | 38,100 |
Jan 04, 2024 | 2.4900 | 2.4900 | 2.0100 | 2.3950 | 2.3950 | 73,900 |
Jan 03, 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 41,200 |
Jan 02, 2024 | 2.5300 | 2.5450 | 2.4000 | 2.4600 | 2.4600 | 12,700 |
Dec 29, 2023 | 2.5500 | 2.6000 | 2.5500 | 2.5520 | 2.5520 | 18,000 |
Dec 28, 2023 | 2.5620 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 35,000 |
Dec 27, 2023 | 2.5400 | 2.5680 | 2.5400 | 2.5400 | 2.5400 | 6,800 |
Dec 26, 2023 | 2.5100 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 37,800 |
Dec 22, 2023 | 2.5000 | 2.5350 | 2.5000 | 2.5100 | 2.5100 | 15,200 |
Dec 21, 2023 | 2.5000 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 35,300 |
Dec 20, 2023 | 2.4700 | 2.4850 | 2.4700 | 2.4800 | 2.4800 | 4,100 |
Dec 19, 2023 | 2.4300 | 2.5380 | 2.4300 | 2.5200 | 2.5200 | 27,500 |
Dec 18, 2023 | 2.4500 | 2.4800 | 2.4010 | 2.4200 | 2.4200 | 8,400 |
Dec 15, 2023 | 2.4610 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 4,800 |
Dec 14, 2023 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 32,000 |
Dec 13, 2023 | 2.4500 | 2.4650 | 2.4300 | 2.4620 | 2.4620 | 6,200 |
Dec 12, 2023 | 2.4300 | 2.5000 | 2.4300 | 2.4900 | 2.4900 | 22,600 |
Dec 11, 2023 | 2.5000 | 2.5000 | 2.4450 | 2.4600 | 2.4600 | 20,600 |
Dec 08, 2023 | 2.4900 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 3,000 |
Dec 07, 2023 | 2.4400 | 2.4900 | 2.4200 | 2.4700 | 2.4700 | 30,900 |
Dec 06, 2023 | 2.4200 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 15,500 |
Dec 05, 2023 | 2.4000 | 2.5300 | 2.4000 | 2.4550 | 2.4550 | 31,600 |
Dec 04, 2023 | 2.4700 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 45,400 |
Dec 01, 2023 | 2.3400 | 2.5200 | 2.3300 | 2.4700 | 2.4700 | 117,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |