Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.3700 | 2.4500 | 2.3400 | 2.3700 | 2.3700 | 3,866,900 |
Apr 18, 2024 | 2.4100 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 3,944,500 |
Apr 17, 2024 | 2.4300 | 2.5000 | 2.3430 | 2.4200 | 2.4200 | 3,068,600 |
Apr 16, 2024 | 2.3900 | 2.5000 | 2.3540 | 2.4400 | 2.4400 | 2,245,900 |
Apr 15, 2024 | 2.4900 | 2.5800 | 2.3900 | 2.4400 | 2.4400 | 3,864,400 |
Apr 12, 2024 | 2.5100 | 2.6300 | 2.4900 | 2.5100 | 2.5100 | 2,661,600 |
Apr 11, 2024 | 2.6000 | 2.6450 | 2.4800 | 2.5400 | 2.5400 | 2,564,800 |
Apr 10, 2024 | 2.6200 | 2.7390 | 2.5800 | 2.6100 | 2.6100 | 2,714,000 |
Apr 09, 2024 | 2.5700 | 2.6900 | 2.5200 | 2.6700 | 2.6700 | 4,931,400 |
Apr 08, 2024 | 2.7100 | 2.8700 | 2.6700 | 2.7000 | 2.7000 | 3,586,100 |
Apr 05, 2024 | 2.7400 | 2.8100 | 2.5900 | 2.6800 | 2.6800 | 3,692,000 |
Apr 04, 2024 | 2.9900 | 2.9900 | 2.7300 | 2.7500 | 2.7500 | 9,959,500 |
Apr 03, 2024 | 2.6400 | 2.8990 | 2.6100 | 2.8800 | 2.8800 | 7,049,000 |
Apr 02, 2024 | 2.6500 | 2.7090 | 2.5950 | 2.6500 | 2.6500 | 3,552,500 |
Apr 01, 2024 | 2.6000 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 3,241,300 |
Mar 28, 2024 | 2.7400 | 2.7700 | 2.6100 | 2.6100 | 2.6100 | 4,984,400 |
Mar 27, 2024 | 2.7000 | 2.7200 | 2.5400 | 2.7000 | 2.7000 | 6,047,000 |
Mar 26, 2024 | 2.4700 | 2.7300 | 2.4500 | 2.6400 | 2.6400 | 6,340,000 |
Mar 25, 2024 | 2.6000 | 2.6800 | 2.4550 | 2.4900 | 2.4900 | 6,338,000 |
Mar 22, 2024 | 2.4000 | 2.6400 | 2.3900 | 2.6100 | 2.6100 | 7,949,000 |
Mar 21, 2024 | 2.3600 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 3,177,100 |
Mar 20, 2024 | 2.3100 | 2.4000 | 2.2800 | 2.3600 | 2.3600 | 3,279,500 |
Mar 19, 2024 | 2.2000 | 2.3100 | 2.1200 | 2.2900 | 2.2900 | 2,344,000 |
Mar 18, 2024 | 2.1500 | 2.2400 | 2.0800 | 2.2300 | 2.2300 | 3,803,900 |
Mar 15, 2024 | 2.0000 | 2.1050 | 1.9900 | 2.1000 | 2.1000 | 3,025,200 |
Mar 14, 2024 | 2.0200 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 1,375,000 |
Mar 13, 2024 | 1.9600 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 1,364,600 |
Mar 12, 2024 | 1.9700 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 1,590,000 |
Mar 11, 2024 | 1.9900 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 1,470,700 |
Mar 08, 2024 | 1.9800 | 2.0700 | 1.9650 | 1.9900 | 1.9900 | 1,733,600 |
Mar 07, 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 1,283,100 |
Mar 06, 2024 | 1.9700 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 1,600,700 |
Mar 05, 2024 | 1.9200 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 2,274,200 |
Mar 04, 2024 | 2.0100 | 2.0300 | 1.9300 | 1.9300 | 1.9300 | 2,548,800 |
Mar 01, 2024 | 2.0500 | 2.0950 | 2.0100 | 2.0200 | 2.0200 | 1,634,200 |
Feb 29, 2024 | 2.1500 | 2.2000 | 1.9700 | 2.0800 | 2.0800 | 4,681,700 |
Feb 28, 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 1,667,900 |
Feb 27, 2024 | 2.2600 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 2,089,700 |
Feb 26, 2024 | 2.2500 | 2.2990 | 2.2100 | 2.2400 | 2.2400 | 1,590,400 |
Feb 23, 2024 | 2.2500 | 2.2600 | 2.1700 | 2.2300 | 2.2300 | 1,265,900 |
Feb 22, 2024 | 2.1700 | 2.2600 | 2.1550 | 2.2200 | 2.2200 | 997,200 |
Feb 21, 2024 | 2.2100 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 1,957,200 |
Feb 20, 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 2,069,500 |
Feb 16, 2024 | 2.1800 | 2.2900 | 2.1700 | 2.2700 | 2.2700 | 2,849,100 |
Feb 15, 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 2,312,900 |
Feb 14, 2024 | 2.1300 | 2.1550 | 2.0600 | 2.1100 | 2.1100 | 2,472,700 |
Feb 13, 2024 | 2.1200 | 2.1450 | 2.0800 | 2.1100 | 2.1100 | 3,101,600 |
Feb 12, 2024 | 2.2300 | 2.2550 | 2.1600 | 2.1700 | 2.1700 | 1,522,300 |
Feb 09, 2024 | 2.1700 | 2.2600 | 2.1650 | 2.2100 | 2.2100 | 2,230,100 |
Feb 08, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 2,288,900 |
Feb 07, 2024 | 2.1900 | 2.2500 | 2.1300 | 2.1400 | 2.1400 | 2,532,000 |
Feb 06, 2024 | 2.0400 | 2.1800 | 2.0300 | 2.1600 | 2.1600 | 2,922,400 |
Feb 05, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 1,461,700 |
Feb 02, 2024 | 2.1400 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 1,622,000 |
Feb 01, 2024 | 2.0200 | 2.1850 | 2.0100 | 2.1600 | 2.1600 | 3,843,300 |
Jan 31, 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 2,249,100 |
Jan 30, 2024 | 2.0400 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 1,996,600 |
Jan 29, 2024 | 1.9600 | 2.0600 | 1.9300 | 2.0600 | 2.0600 | 1,954,600 |
Jan 26, 2024 | 2.0200 | 2.0450 | 1.9600 | 1.9600 | 1.9600 | 1,833,400 |
Jan 25, 2024 | 2.0300 | 2.0330 | 1.9800 | 2.0300 | 2.0300 | 1,824,500 |
Jan 24, 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 2,355,100 |
Jan 23, 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 1,802,200 |
Jan 22, 2024 | 2.0100 | 2.0700 | 1.9800 | 2.0600 | 2.0600 | 2,262,300 |
Jan 19, 2024 | 1.9600 | 2.0300 | 1.9350 | 2.0000 | 2.0000 | 2,137,600 |
Jan 18, 2024 | 2.0300 | 2.0300 | 1.9340 | 1.9600 | 1.9600 | 1,899,000 |
Jan 17, 2024 | 2.0000 | 2.0700 | 1.9600 | 2.0100 | 2.0100 | 2,361,700 |
Jan 16, 2024 | 2.0100 | 2.1300 | 1.9750 | 2.0400 | 2.0400 | 4,310,700 |
Jan 12, 2024 | 2.0100 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 1,782,000 |
Jan 11, 2024 | 2.0100 | 2.0310 | 1.9700 | 2.0100 | 2.0100 | 1,801,200 |
Jan 10, 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 1,765,400 |
Jan 09, 2024 | 2.2700 | 2.2700 | 2.0600 | 2.0800 | 2.0800 | 2,965,800 |
Jan 08, 2024 | 2.2000 | 2.2500 | 2.1400 | 2.1900 | 2.1900 | 2,771,200 |
Jan 05, 2024 | 2.1300 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 2,122,700 |
Jan 04, 2024 | 2.1400 | 2.1650 | 2.0700 | 2.1300 | 2.1300 | 1,846,500 |
Jan 03, 2024 | 2.1200 | 2.2200 | 2.0700 | 2.1400 | 2.1400 | 5,026,200 |
Jan 02, 2024 | 2.0600 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 2,763,100 |
Dec 29, 2023 | 2.1000 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 2,422,300 |
Dec 28, 2023 | 2.0300 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 2,996,200 |
Dec 27, 2023 | 2.0400 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 1,878,900 |
Dec 26, 2023 | 2.0000 | 2.0800 | 1.9710 | 2.0500 | 2.0500 | 1,829,500 |
Dec 22, 2023 | 1.9100 | 2.0700 | 1.8900 | 1.9900 | 1.9900 | 3,053,000 |
Dec 21, 2023 | 1.8700 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 1,625,600 |
Dec 20, 2023 | 1.8900 | 2.0200 | 1.8600 | 1.8600 | 1.8600 | 2,782,300 |
Dec 19, 2023 | 1.8900 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 1,298,600 |
Dec 18, 2023 | 1.9300 | 1.9500 | 1.8650 | 1.8800 | 1.8800 | 1,271,100 |
Dec 15, 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 2,001,400 |
Dec 14, 2023 | 1.9700 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 1,960,500 |
Dec 13, 2023 | 1.8800 | 1.9700 | 1.8500 | 1.9600 | 1.9600 | 1,833,400 |
Dec 12, 2023 | 2.0100 | 2.0200 | 1.8800 | 1.9000 | 1.9000 | 1,783,100 |
Dec 11, 2023 | 2.0900 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 1,252,600 |
Dec 08, 2023 | 2.0500 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 1,050,500 |
Dec 07, 2023 | 2.0700 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 1,198,300 |
Dec 06, 2023 | 2.0800 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 1,352,100 |
Dec 05, 2023 | 2.2000 | 2.2450 | 2.0700 | 2.0700 | 2.0700 | 1,644,400 |
Dec 04, 2023 | 2.0400 | 2.2000 | 2.0200 | 2.1900 | 2.1900 | 4,071,000 |
Dec 01, 2023 | 2.0300 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 1,747,300 |
Nov 30, 2023 | 1.9500 | 2.0300 | 1.9000 | 2.0200 | 2.0200 | 2,344,300 |
Nov 29, 2023 | 1.9600 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 1,092,400 |
Nov 28, 2023 | 1.9400 | 1.9700 | 1.9050 | 1.9500 | 1.9500 | 1,260,900 |
Nov 27, 2023 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 786,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |