Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.4400 | 2.6800 | 2.4900 | 2.5900 | 2.5900 | 343,012 |
Apr 24, 2024 | 2.5900 | 2.6800 | 2.5700 | 2.6600 | 2.6600 | 398,300 |
Apr 23, 2024 | 2.4400 | 2.5900 | 2.4100 | 2.5500 | 2.5500 | 722,600 |
Apr 22, 2024 | 2.3100 | 2.4500 | 2.2680 | 2.4400 | 2.4400 | 331,800 |
Apr 19, 2024 | 2.3500 | 2.3700 | 2.2600 | 2.3200 | 2.3200 | 360,700 |
Apr 18, 2024 | 2.3900 | 2.5200 | 2.3650 | 2.3800 | 2.3800 | 336,900 |
Apr 17, 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 262,800 |
Apr 16, 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 207,900 |
Apr 15, 2024 | 2.4300 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 449,700 |
Apr 12, 2024 | 2.4800 | 2.5370 | 2.3700 | 2.3700 | 2.3700 | 357,900 |
Apr 11, 2024 | 2.4700 | 2.6100 | 2.4700 | 2.5400 | 2.5400 | 439,300 |
Apr 10, 2024 | 2.4800 | 2.5500 | 2.4300 | 2.4700 | 2.4700 | 853,600 |
Apr 09, 2024 | 2.3400 | 2.4990 | 2.3400 | 2.4800 | 2.4800 | 423,100 |
Apr 08, 2024 | 2.3200 | 2.4050 | 2.3000 | 2.3000 | 2.3000 | 294,400 |
Apr 05, 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 168,300 |
Apr 04, 2024 | 2.3700 | 2.3950 | 2.2900 | 2.3000 | 2.3000 | 297,300 |
Apr 03, 2024 | 2.2300 | 2.3550 | 2.2300 | 2.3200 | 2.3200 | 350,400 |
Apr 02, 2024 | 2.2900 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 487,100 |
Apr 01, 2024 | 2.3600 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 349,600 |
Mar 28, 2024 | 2.3600 | 2.4100 | 2.2850 | 2.3000 | 2.3000 | 462,800 |
Mar 27, 2024 | 2.2300 | 2.3800 | 2.2300 | 2.3200 | 2.3200 | 593,600 |
Mar 26, 2024 | 2.2300 | 2.3300 | 2.2300 | 2.2800 | 2.2800 | 525,800 |
Mar 25, 2024 | 2.3200 | 2.3700 | 2.2300 | 2.2900 | 2.2900 | 647,800 |
Mar 22, 2024 | 2.3500 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 740,800 |
Mar 21, 2024 | 2.5600 | 2.6800 | 2.3340 | 2.4000 | 2.4000 | 2,420,100 |
Mar 20, 2024 | 2.8900 | 2.9320 | 2.8100 | 2.8800 | 2.8800 | 625,000 |
Mar 19, 2024 | 2.7400 | 2.8700 | 2.6600 | 2.8000 | 2.8000 | 508,700 |
Mar 18, 2024 | 2.8500 | 2.8700 | 2.7280 | 2.7400 | 2.7400 | 400,100 |
Mar 15, 2024 | 2.7800 | 2.8950 | 2.7100 | 2.8300 | 2.8300 | 600,500 |
Mar 14, 2024 | 2.7400 | 2.8500 | 2.6650 | 2.7800 | 2.7800 | 721,400 |
Mar 13, 2024 | 2.8800 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 1,370,400 |
Mar 12, 2024 | 2.6500 | 2.9200 | 2.5550 | 2.9000 | 2.9000 | 1,895,600 |
Mar 11, 2024 | 2.4700 | 2.6700 | 2.4600 | 2.5500 | 2.5500 | 1,064,200 |
Mar 08, 2024 | 2.4600 | 2.5600 | 2.4000 | 2.4400 | 2.4400 | 254,300 |
Mar 07, 2024 | 2.4500 | 2.4900 | 2.3700 | 2.4100 | 2.4100 | 360,100 |
Mar 06, 2024 | 2.4800 | 2.6450 | 2.4600 | 2.4700 | 2.4700 | 725,500 |
Mar 05, 2024 | 2.3600 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 346,200 |
Mar 04, 2024 | 2.3700 | 2.4200 | 2.3450 | 2.4200 | 2.4200 | 556,600 |
Mar 01, 2024 | 2.3700 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 584,300 |
Feb 29, 2024 | 2.3400 | 2.3900 | 2.3000 | 2.3600 | 2.3600 | 472,100 |
Feb 28, 2024 | 2.4400 | 2.4400 | 2.3100 | 2.3100 | 2.3100 | 500,400 |
Feb 27, 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 443,300 |
Feb 26, 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 356,100 |
Feb 23, 2024 | 2.4900 | 2.4900 | 2.3400 | 2.4100 | 2.4100 | 531,300 |
Feb 22, 2024 | 2.4500 | 2.4650 | 2.4100 | 2.4600 | 2.4600 | 304,900 |
Feb 21, 2024 | 2.3800 | 2.4590 | 2.3700 | 2.4000 | 2.4000 | 340,600 |
Feb 20, 2024 | 2.4850 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 461,400 |
Feb 16, 2024 | 2.5600 | 2.5900 | 2.4580 | 2.5000 | 2.5000 | 613,600 |
Feb 15, 2024 | 2.4900 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 236,500 |
Feb 14, 2024 | 2.3800 | 2.5000 | 2.3700 | 2.4500 | 2.4500 | 535,600 |
Feb 13, 2024 | 2.4900 | 2.5150 | 2.3400 | 2.3400 | 2.3400 | 594,300 |
Feb 12, 2024 | 2.3600 | 2.5550 | 2.3600 | 2.5500 | 2.5500 | 739,900 |
Feb 09, 2024 | 2.3600 | 2.3700 | 2.2850 | 2.3500 | 2.3500 | 415,900 |
Feb 08, 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3300 | 2.3300 | 687,700 |
Feb 07, 2024 | 2.3400 | 2.3850 | 2.3000 | 2.3400 | 2.3400 | 978,300 |
Feb 06, 2024 | 2.2900 | 2.4100 | 2.2300 | 2.4000 | 2.4000 | 1,329,200 |
Feb 05, 2024 | 2.1500 | 2.1900 | 2.0800 | 2.0900 | 2.0900 | 384,800 |
Feb 02, 2024 | 2.1700 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 476,000 |
Feb 01, 2024 | 2.3000 | 2.3500 | 2.2100 | 2.2200 | 2.2200 | 1,152,800 |
Jan 31, 2024 | 2.2100 | 2.3380 | 2.1900 | 2.2100 | 2.2100 | 752,400 |
Jan 30, 2024 | 2.2700 | 2.3050 | 2.2100 | 2.2100 | 2.2100 | 379,300 |
Jan 29, 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3400 | 2.3400 | 518,300 |
Jan 26, 2024 | 2.4500 | 2.4900 | 2.3200 | 2.3600 | 2.3600 | 817,100 |
Jan 25, 2024 | 2.6100 | 2.6700 | 2.4410 | 2.4600 | 2.4600 | 1,279,200 |
Jan 24, 2024 | 2.4300 | 2.6700 | 2.3200 | 2.6400 | 2.6400 | 3,026,400 |
Jan 23, 2024 | 2.2100 | 2.3200 | 2.1200 | 2.2500 | 2.2500 | 1,412,500 |
Jan 22, 2024 | 1.9700 | 2.0950 | 1.9200 | 2.0700 | 2.0700 | 275,100 |
Jan 19, 2024 | 1.9800 | 2.0800 | 1.9400 | 2.0700 | 2.0700 | 507,400 |
Jan 18, 2024 | 2.0100 | 2.1200 | 1.9800 | 2.0300 | 2.0300 | 680,000 |
Jan 17, 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9700 | 1.9700 | 1,363,000 |
Jan 16, 2024 | 2.2100 | 2.2200 | 2.0900 | 2.0900 | 2.0900 | 717,400 |
Jan 12, 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 307,400 |
Jan 11, 2024 | 2.3000 | 2.3040 | 2.2200 | 2.2400 | 2.2400 | 450,300 |
Jan 10, 2024 | 2.2600 | 2.3000 | 2.2250 | 2.2700 | 2.2700 | 779,200 |
Jan 09, 2024 | 2.3300 | 2.3650 | 2.2500 | 2.2700 | 2.2700 | 773,400 |
Jan 08, 2024 | 2.3600 | 2.4500 | 2.3200 | 2.3900 | 2.3900 | 503,100 |
Jan 05, 2024 | 2.5000 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 766,200 |
Jan 04, 2024 | 2.5700 | 2.5850 | 2.4600 | 2.5100 | 2.5100 | 956,600 |
Jan 03, 2024 | 2.6300 | 2.6570 | 2.5700 | 2.5800 | 2.5800 | 736,600 |
Jan 02, 2024 | 2.7000 | 2.7050 | 2.6250 | 2.6400 | 2.6400 | 443,000 |
Dec 29, 2023 | 2.7200 | 2.7790 | 2.7090 | 2.7400 | 2.7400 | 438,800 |
Dec 28, 2023 | 2.6800 | 2.7890 | 2.6700 | 2.7300 | 2.7300 | 592,900 |
Dec 27, 2023 | 2.8800 | 2.9200 | 2.6200 | 2.6200 | 2.6200 | 2,252,600 |
Dec 26, 2023 | 2.8400 | 2.9100 | 2.8100 | 2.8600 | 2.8600 | 443,900 |
Dec 22, 2023 | 2.8400 | 2.9600 | 2.8100 | 2.8200 | 2.8200 | 767,800 |
Dec 21, 2023 | 2.8200 | 2.9300 | 2.7900 | 2.9300 | 2.9300 | 632,300 |
Dec 20, 2023 | 2.8600 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 609,200 |
Dec 19, 2023 | 2.9500 | 2.9900 | 2.8800 | 2.9000 | 2.9000 | 893,700 |
Dec 18, 2023 | 2.9700 | 3.0590 | 2.8700 | 2.9400 | 2.9400 | 918,000 |
Dec 15, 2023 | 2.9900 | 3.0300 | 2.9300 | 2.9700 | 2.9700 | 610,400 |
Dec 14, 2023 | 2.8600 | 2.9900 | 2.8600 | 2.9500 | 2.9500 | 628,900 |
Dec 13, 2023 | 2.8000 | 2.9100 | 2.7300 | 2.8600 | 2.8600 | 352,200 |
Dec 12, 2023 | 2.8300 | 2.8700 | 2.8090 | 2.8300 | 2.8300 | 326,200 |
Dec 11, 2023 | 2.8900 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 245,300 |
Dec 08, 2023 | 2.8400 | 2.9900 | 2.8000 | 2.9300 | 2.9300 | 944,000 |
Dec 07, 2023 | 2.7400 | 2.8900 | 2.7000 | 2.8500 | 2.8500 | 944,300 |
Dec 06, 2023 | 2.7100 | 2.8800 | 2.7100 | 2.7600 | 2.7600 | 562,600 |
Dec 05, 2023 | 2.7200 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 339,200 |
Dec 04, 2023 | 2.7800 | 2.7950 | 2.7100 | 2.7300 | 2.7300 | 370,500 |
Dec 01, 2023 | 2.8600 | 2.9200 | 2.7500 | 2.8100 | 2.8100 | 606,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |