Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 6,440 |
Apr 25, 2024 | 2.0600 | 2.1200 | 2.0550 | 2.1200 | 2.1200 | 252,800 |
Apr 24, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 352,400 |
Apr 23, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 271,500 |
Apr 22, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 162,700 |
Apr 19, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 133,300 |
Apr 18, 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 185,200 |
Apr 17, 2024 | 2.0300 | 2.0400 | 1.9950 | 2.0200 | 2.0200 | 517,300 |
Apr 16, 2024 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 394,300 |
Apr 15, 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 352,800 |
Apr 12, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 513,300 |
Apr 11, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 314,400 |
Apr 10, 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 757,500 |
Apr 09, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 1,047,000 |
Apr 08, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 1,808,700 |
Apr 05, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 313,400 |
Apr 04, 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 801,700 |
Apr 03, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 409,500 |
Apr 02, 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 319,500 |
Apr 01, 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 188,400 |
Mar 28, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 411,800 |
Mar 27, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 498,400 |
Mar 26, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 384,300 |
Mar 25, 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 184,500 |
Mar 22, 2024 | 2.0500 | 2.0950 | 2.0300 | 2.0400 | 2.0400 | 362,300 |
Mar 21, 2024 | 2.0600 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 345,300 |
Mar 20, 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 185,300 |
Mar 19, 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 253,100 |
Mar 18, 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 168,400 |
Mar 15, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 283,000 |
Mar 14, 2024 | 2.1000 | 2.1150 | 2.0650 | 2.0700 | 2.0700 | 154,400 |
Mar 13, 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 820,800 |
Mar 12, 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 189,600 |
Mar 11, 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 260,100 |
Mar 08, 2024 | 2.0200 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 633,300 |
Mar 07, 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 635,300 |
Mar 06, 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 954,100 |
Mar 05, 2024 | 2.0300 | 2.0500 | 2.0050 | 2.0500 | 2.0500 | 343,300 |
Mar 04, 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 564,500 |
Mar 01, 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 269,800 |
Feb 29, 2024 | 2.1700 | 2.1700 | 2.0600 | 2.0900 | 2.0900 | 2,853,300 |
Feb 28, 2024 | 2.0700 | 2.2000 | 2.0700 | 2.1800 | 2.1800 | 927,300 |
Feb 27, 2024 | 2.1100 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 700,000 |
Feb 26, 2024 | 2.2000 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 1,123,900 |
Feb 23, 2024 | 2.3300 | 2.3600 | 2.1850 | 2.2500 | 2.2500 | 1,638,900 |
Feb 22, 2024 | 2.4200 | 2.4500 | 2.3700 | 2.4100 | 2.4100 | 249,900 |
Feb 21, 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 221,200 |
Feb 20, 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 278,600 |
Feb 16, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 307,300 |
Feb 15, 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 181,500 |
Feb 14, 2024 | 2.3900 | 2.4050 | 2.3400 | 2.3700 | 2.3700 | 212,300 |
Feb 13, 2024 | 2.4100 | 2.4300 | 2.3200 | 2.3600 | 2.3600 | 428,500 |
Feb 12, 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 291,900 |
Feb 09, 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 194,100 |
Feb 08, 2024 | 2.4400 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 258,500 |
Feb 07, 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 73,000 |
Feb 06, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 88,600 |
Feb 05, 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 206,900 |
Feb 02, 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 164,700 |
Feb 01, 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 157,100 |
Jan 31, 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 114,200 |
Jan 30, 2024 | 2.5400 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 147,300 |
Jan 29, 2024 | 2.5200 | 2.5650 | 2.4850 | 2.5500 | 2.5500 | 357,800 |
Jan 26, 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 143,200 |
Jan 25, 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5600 | 2.5600 | 378,300 |
Jan 24, 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 172,000 |
Jan 23, 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 172,600 |
Jan 22, 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 127,800 |
Jan 19, 2024 | 2.4100 | 2.4650 | 2.4000 | 2.4400 | 2.4400 | 94,100 |
Jan 18, 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 76,000 |
Jan 17, 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 244,100 |
Jan 16, 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 275,700 |
Jan 15, 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 104,700 |
Jan 12, 2024 | 2.6700 | 2.6700 | 2.5000 | 2.5100 | 2.5100 | 342,700 |
Jan 11, 2024 | 2.6900 | 2.6900 | 2.5600 | 2.6100 | 2.6100 | 160,500 |
Jan 10, 2024 | 2.6600 | 2.7100 | 2.6250 | 2.6900 | 2.6900 | 495,500 |
Jan 09, 2024 | 2.6400 | 2.6800 | 2.6250 | 2.6600 | 2.6600 | 496,700 |
Jan 08, 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 312,200 |
Jan 05, 2024 | 2.4800 | 2.5400 | 2.4400 | 2.5300 | 2.5300 | 168,600 |
Jan 04, 2024 | 2.4100 | 2.4800 | 2.3800 | 2.4700 | 2.4700 | 258,500 |
Jan 03, 2024 | 2.4800 | 2.4900 | 2.4150 | 2.4200 | 2.4200 | 285,200 |
Jan 02, 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 228,900 |
Dec 29, 2023 | 2.5500 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 168,300 |
Dec 28, 2023 | 2.6000 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 336,800 |
Dec 27, 2023 | 2.6000 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | 486,200 |
Dec 22, 2023 | 2.5300 | 2.5800 | 2.4950 | 2.5800 | 2.5800 | 280,500 |
Dec 21, 2023 | 2.5800 | 2.6100 | 2.4800 | 2.5100 | 2.5100 | 309,900 |
Dec 20, 2023 | 2.5500 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 266,900 |
Dec 19, 2023 | 2.4600 | 2.5800 | 2.4600 | 2.5800 | 2.5800 | 239,700 |
Dec 18, 2023 | 2.5400 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 331,900 |
Dec 15, 2023 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | 2.5500 | 1,373,300 |
Dec 14, 2023 | 2.2900 | 2.5000 | 2.2900 | 2.4600 | 2.4600 | 876,200 |
Dec 13, 2023 | 2.1500 | 2.2900 | 2.1300 | 2.2800 | 2.2800 | 589,300 |
Dec 12, 2023 | 2.1500 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 124,500 |
Dec 11, 2023 | 2.2000 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 183,700 |
Dec 08, 2023 | 2.1800 | 2.2700 | 2.1700 | 2.2200 | 2.2200 | 509,200 |
Dec 07, 2023 | 2.1700 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 234,300 |
Dec 06, 2023 | 2.1300 | 2.2200 | 2.1300 | 2.1900 | 2.1900 | 423,400 |
Dec 05, 2023 | 2.2000 | 2.2150 | 2.1250 | 2.1500 | 2.1500 | 227,600 |
Dec 04, 2023 | 2.2500 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 193,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |