Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 193,278 |
May 02, 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 144,600 |
May 01, 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 152,800 |
Apr 30, 2024 | 2.1000 | 2.1900 | 2.0900 | 2.1500 | 2.1500 | 195,500 |
Apr 29, 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 190,300 |
Apr 26, 2024 | 2.1400 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 124,300 |
Apr 25, 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1100 | 2.1100 | 173,100 |
Apr 24, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 158,600 |
Apr 23, 2024 | 2.0800 | 2.2210 | 2.0600 | 2.1400 | 2.1400 | 249,600 |
Apr 22, 2024 | 2.1100 | 2.1300 | 2.0550 | 2.0700 | 2.0700 | 98,800 |
Apr 19, 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1100 | 2.1100 | 243,900 |
Apr 18, 2024 | 2.1100 | 2.1100 | 2.0250 | 2.0900 | 2.0900 | 264,300 |
Apr 17, 2024 | 2.1900 | 2.2050 | 2.0800 | 2.0800 | 2.0800 | 154,600 |
Apr 16, 2024 | 2.1000 | 2.1550 | 2.0750 | 2.0900 | 2.0900 | 154,900 |
Apr 15, 2024 | 2.1400 | 2.1600 | 2.1050 | 2.1100 | 2.1100 | 213,600 |
Apr 12, 2024 | 2.2500 | 2.2600 | 2.1200 | 2.1600 | 2.1600 | 391,200 |
Apr 11, 2024 | 2.3300 | 2.3300 | 2.2200 | 2.2600 | 2.2600 | 119,200 |
Apr 10, 2024 | 2.3700 | 2.4000 | 2.2100 | 2.3100 | 2.3100 | 359,000 |
Apr 09, 2024 | 2.4100 | 2.5450 | 2.3900 | 2.4800 | 2.4800 | 207,500 |
Apr 08, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 115,700 |
Apr 05, 2024 | 2.2500 | 2.3650 | 2.2500 | 2.3200 | 2.3200 | 162,300 |
Apr 04, 2024 | 2.3600 | 2.3800 | 2.2200 | 2.2500 | 2.2500 | 228,100 |
Apr 03, 2024 | 2.2700 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 238,500 |
Apr 02, 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 329,800 |
Apr 01, 2024 | 2.5400 | 2.5400 | 2.3800 | 2.4800 | 2.4800 | 322,200 |
Mar 28, 2024 | 2.4400 | 2.6050 | 2.4400 | 2.5300 | 2.5300 | 144,600 |
Mar 27, 2024 | 2.5000 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 180,400 |
Mar 26, 2024 | 2.5000 | 2.5450 | 2.4600 | 2.5100 | 2.5100 | 122,800 |
Mar 25, 2024 | 2.4200 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 167,600 |
Mar 22, 2024 | 2.5700 | 2.5700 | 2.4050 | 2.4300 | 2.4300 | 165,000 |
Mar 21, 2024 | 2.5900 | 2.6310 | 2.5300 | 2.5700 | 2.5700 | 137,000 |
Mar 20, 2024 | 2.5900 | 2.6200 | 2.5300 | 2.5700 | 2.5700 | 227,000 |
Mar 19, 2024 | 2.4500 | 2.6150 | 2.3900 | 2.5800 | 2.5800 | 335,600 |
Mar 18, 2024 | 2.4500 | 2.7200 | 2.4200 | 2.4500 | 2.4500 | 760,100 |
Mar 15, 2024 | 2.3600 | 2.4100 | 2.2030 | 2.2100 | 2.2100 | 434,400 |
Mar 14, 2024 | 2.3700 | 2.4000 | 2.2650 | 2.3900 | 2.3900 | 466,300 |
Mar 13, 2024 | 2.1700 | 2.4000 | 2.1400 | 2.3900 | 2.3900 | 759,600 |
Mar 12, 2024 | 2.0300 | 2.2100 | 1.9710 | 2.1800 | 2.1800 | 1,079,500 |
Mar 11, 2024 | 2.0500 | 2.0950 | 2.0200 | 2.0300 | 2.0300 | 325,700 |
Mar 08, 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 1,234,300 |
Mar 07, 2024 | 2.1600 | 2.5050 | 2.1600 | 2.3600 | 2.3600 | 1,045,200 |
Mar 06, 2024 | 2.1000 | 2.2600 | 2.0700 | 2.2300 | 2.2300 | 332,700 |
Mar 05, 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 334,900 |
Mar 04, 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 463,400 |
Mar 01, 2024 | 2.2300 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 423,300 |
Feb 29, 2024 | 2.2300 | 2.2650 | 2.2000 | 2.2200 | 2.2200 | 1,540,000 |
Feb 28, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 218,100 |
Feb 27, 2024 | 2.1200 | 2.2200 | 2.1150 | 2.2100 | 2.2100 | 364,000 |
Feb 26, 2024 | 2.1100 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 158,200 |
Feb 23, 2024 | 2.0300 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 281,200 |
Feb 22, 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 335,500 |
Feb 21, 2024 | 2.0700 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 245,600 |
Feb 20, 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 337,700 |
Feb 16, 2024 | 2.2300 | 2.2500 | 2.0800 | 2.0800 | 2.0800 | 287,600 |
Feb 15, 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 316,500 |
Feb 14, 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1900 | 2.1900 | 221,800 |
Feb 13, 2024 | 2.1900 | 2.1900 | 2.0700 | 2.0800 | 2.0800 | 408,800 |
Feb 12, 2024 | 2.1900 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 241,100 |
Feb 09, 2024 | 2.1400 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 214,600 |
Feb 08, 2024 | 2.0900 | 2.1650 | 2.0900 | 2.1300 | 2.1300 | 197,600 |
Feb 07, 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 182,500 |
Feb 06, 2024 | 2.0600 | 2.2000 | 2.0400 | 2.1600 | 2.1600 | 218,000 |
Feb 05, 2024 | 2.1100 | 2.1900 | 2.0400 | 2.0600 | 2.0600 | 430,600 |
Feb 02, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1300 | 2.1300 | 281,900 |
Feb 01, 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1700 | 2.1700 | 430,300 |
Jan 31, 2024 | 2.2800 | 2.3700 | 2.1800 | 2.1900 | 2.1900 | 414,300 |
Jan 30, 2024 | 2.3300 | 2.3350 | 2.2900 | 2.2900 | 2.2900 | 126,300 |
Jan 29, 2024 | 2.3200 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 130,100 |
Jan 26, 2024 | 2.3800 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 156,300 |
Jan 25, 2024 | 2.2700 | 2.3750 | 2.2700 | 2.3400 | 2.3400 | 182,300 |
Jan 24, 2024 | 2.3300 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 166,400 |
Jan 23, 2024 | 2.3800 | 2.4150 | 2.3100 | 2.3200 | 2.3200 | 167,100 |
Jan 22, 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 235,100 |
Jan 19, 2024 | 2.2400 | 2.3100 | 2.1620 | 2.3100 | 2.3100 | 273,600 |
Jan 18, 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 202,700 |
Jan 17, 2024 | 2.2200 | 2.2500 | 2.1450 | 2.2100 | 2.2100 | 340,700 |
Jan 16, 2024 | 2.3500 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 274,500 |
Jan 12, 2024 | 2.4000 | 2.4800 | 2.3100 | 2.3600 | 2.3600 | 278,600 |
Jan 11, 2024 | 2.3500 | 2.3950 | 2.3000 | 2.3800 | 2.3800 | 220,900 |
Jan 10, 2024 | 2.3700 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 198,300 |
Jan 09, 2024 | 2.3900 | 2.4250 | 2.3500 | 2.3800 | 2.3800 | 319,200 |
Jan 08, 2024 | 2.4500 | 2.4800 | 2.3700 | 2.4300 | 2.4300 | 262,400 |
Jan 05, 2024 | 2.4000 | 2.4550 | 2.3600 | 2.3900 | 2.3900 | 207,900 |
Jan 04, 2024 | 2.4400 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | 212,200 |
Jan 03, 2024 | 2.5500 | 2.5590 | 2.4150 | 2.4500 | 2.4500 | 317,400 |
Jan 02, 2024 | 2.7200 | 2.7300 | 2.5800 | 2.5900 | 2.5900 | 352,200 |
Dec 29, 2023 | 2.8200 | 2.9050 | 2.7150 | 2.7300 | 2.7300 | 350,300 |
Dec 28, 2023 | 2.8200 | 2.8880 | 2.8050 | 2.8400 | 2.8400 | 197,000 |
Dec 27, 2023 | 2.8300 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 231,000 |
Dec 26, 2023 | 2.8100 | 2.8500 | 2.7750 | 2.8300 | 2.8300 | 165,400 |
Dec 22, 2023 | 2.8100 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 207,600 |
Dec 21, 2023 | 2.7300 | 2.8600 | 2.7300 | 2.8100 | 2.8100 | 428,500 |
Dec 20, 2023 | 2.7600 | 2.8900 | 2.7100 | 2.7200 | 2.7200 | 381,400 |
Dec 19, 2023 | 2.6600 | 2.7950 | 2.6500 | 2.7700 | 2.7700 | 351,900 |
Dec 18, 2023 | 2.6500 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 279,800 |
Dec 15, 2023 | 2.8800 | 2.8950 | 2.6600 | 2.6800 | 2.6800 | 676,000 |
Dec 14, 2023 | 2.5800 | 2.9800 | 2.5700 | 2.9300 | 2.9300 | 979,200 |
Dec 13, 2023 | 2.3600 | 2.5900 | 2.3000 | 2.5100 | 2.5100 | 1,172,100 |
Dec 12, 2023 | 2.4000 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 941,200 |
Dec 11, 2023 | 2.2300 | 2.2800 | 2.1630 | 2.2500 | 2.2500 | 387,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |