Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.0400 | 2.1500 | 1.9900 | 2.0100 | 2.0100 | 4,434,900 |
Apr 25, 2024 | 1.9800 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 756,000 |
Apr 24, 2024 | 1.8800 | 2.0050 | 1.8700 | 2.0000 | 2.0000 | 1,427,900 |
Apr 23, 2024 | 1.9300 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 1,642,500 |
Apr 22, 2024 | 1.8800 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 2,254,300 |
Apr 19, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 596,900 |
Apr 18, 2024 | 1.8600 | 1.8850 | 1.8200 | 1.8400 | 1.8400 | 1,999,800 |
Apr 17, 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 1,244,400 |
Apr 16, 2024 | 1.8700 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 854,600 |
Apr 15, 2024 | 1.9700 | 2.0000 | 1.8800 | 1.8900 | 1.8900 | 1,056,300 |
Apr 12, 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 1,259,100 |
Apr 11, 2024 | 2.0300 | 2.1200 | 2.0030 | 2.0600 | 2.0600 | 2,743,600 |
Apr 10, 2024 | 1.9700 | 2.0300 | 1.9420 | 2.0100 | 2.0100 | 2,657,800 |
Apr 09, 2024 | 2.0000 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 1,384,500 |
Apr 08, 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 764,700 |
Apr 05, 2024 | 1.9600 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 825,400 |
Apr 04, 2024 | 2.0700 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 1,471,000 |
Apr 03, 2024 | 2.0600 | 2.0750 | 1.9900 | 2.0500 | 2.0500 | 1,124,200 |
Apr 02, 2024 | 2.1100 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 1,060,900 |
Apr 01, 2024 | 2.1200 | 2.2750 | 2.0200 | 2.1300 | 2.1300 | 2,995,900 |
Mar 28, 2024 | 2.1200 | 2.1550 | 2.0100 | 2.0500 | 2.0500 | 2,304,300 |
Mar 27, 2024 | 2.1400 | 2.1550 | 2.0700 | 2.1000 | 2.1000 | 1,597,700 |
Mar 26, 2024 | 2.1600 | 2.2450 | 2.0500 | 2.1200 | 2.1200 | 2,975,500 |
Mar 25, 2024 | 2.3800 | 2.5600 | 2.3700 | 2.5300 | 2.5300 | 2,916,500 |
Mar 22, 2024 | 2.3800 | 2.4050 | 2.2200 | 2.3100 | 2.3100 | 1,411,500 |
Mar 21, 2024 | 2.4600 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 894,400 |
Mar 20, 2024 | 2.4600 | 2.4900 | 2.3950 | 2.4600 | 2.4600 | 620,400 |
Mar 19, 2024 | 2.4500 | 2.4650 | 2.3650 | 2.4300 | 2.4300 | 652,200 |
Mar 18, 2024 | 2.5800 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 1,196,600 |
Mar 15, 2024 | 2.4600 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 2,582,900 |
Mar 14, 2024 | 2.4800 | 2.5600 | 2.4100 | 2.4900 | 2.4900 | 2,056,900 |
Mar 13, 2024 | 2.5200 | 2.6400 | 2.4950 | 2.5400 | 2.5400 | 1,238,200 |
Mar 12, 2024 | 2.6700 | 2.6900 | 2.4600 | 2.4900 | 2.4900 | 1,924,600 |
Mar 11, 2024 | 2.3200 | 2.5800 | 2.3200 | 2.5200 | 2.5200 | 1,980,400 |
Mar 08, 2024 | 2.5000 | 2.5150 | 2.2650 | 2.3100 | 2.3100 | 2,383,800 |
Mar 07, 2024 | 2.5400 | 2.5600 | 2.3400 | 2.4600 | 2.4600 | 3,054,600 |
Mar 06, 2024 | 2.4300 | 2.8300 | 2.3910 | 2.5600 | 2.5600 | 12,392,800 |
Mar 05, 2024 | 2.0700 | 2.0700 | 1.9600 | 1.9700 | 1.9700 | 1,354,900 |
Mar 04, 2024 | 2.1600 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 1,654,300 |
Mar 01, 2024 | 2.1600 | 2.2200 | 2.1100 | 2.1800 | 2.1800 | 790,100 |
Feb 29, 2024 | 2.1800 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 1,429,600 |
Feb 28, 2024 | 2.2100 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 777,900 |
Feb 27, 2024 | 2.2400 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 987,700 |
Feb 26, 2024 | 2.1500 | 2.2250 | 2.1000 | 2.1900 | 2.1900 | 561,800 |
Feb 23, 2024 | 2.1600 | 2.3150 | 2.1500 | 2.1900 | 2.1900 | 1,245,200 |
Feb 22, 2024 | 2.2400 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 1,353,600 |
Feb 21, 2024 | 2.1300 | 2.2300 | 2.1100 | 2.2100 | 2.2100 | 2,906,200 |
Feb 20, 2024 | 2.1500 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 2,233,900 |
Feb 16, 2024 | 2.0600 | 2.1200 | 2.0000 | 2.1000 | 2.1000 | 2,605,900 |
Feb 15, 2024 | 1.8800 | 2.0800 | 1.8600 | 2.0600 | 2.0600 | 2,574,200 |
Feb 14, 2024 | 1.7700 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 1,999,000 |
Feb 13, 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 1,024,000 |
Feb 12, 2024 | 1.7400 | 1.8800 | 1.7400 | 1.8300 | 1.8300 | 1,185,200 |
Feb 09, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 1,308,400 |
Feb 08, 2024 | 1.8200 | 1.8350 | 1.7150 | 1.7400 | 1.7400 | 1,956,300 |
Feb 07, 2024 | 1.9100 | 2.0000 | 1.8500 | 1.8550 | 1.8550 | 1,647,500 |
Feb 06, 2024 | 1.8000 | 2.0300 | 1.7600 | 2.0200 | 2.0200 | 2,993,400 |
Feb 05, 2024 | 1.8400 | 1.8400 | 1.6700 | 1.6800 | 1.6800 | 3,342,200 |
Feb 02, 2024 | 1.8900 | 1.9100 | 1.7950 | 1.8200 | 1.8200 | 1,440,100 |
Feb 01, 2024 | 1.9100 | 1.9950 | 1.8740 | 1.9200 | 1.9200 | 1,710,400 |
Jan 31, 2024 | 1.8600 | 1.9850 | 1.8600 | 1.8900 | 1.8900 | 2,106,100 |
Jan 30, 2024 | 1.9000 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 2,296,800 |
Jan 29, 2024 | 1.9900 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 1,923,900 |
Jan 26, 2024 | 2.0400 | 2.1000 | 2.0050 | 2.0100 | 2.0100 | 1,855,900 |
Jan 25, 2024 | 2.2600 | 2.2650 | 2.0500 | 2.0800 | 2.0800 | 4,591,900 |
Jan 24, 2024 | 2.3100 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 5,520,400 |
Jan 23, 2024 | 2.1900 | 2.3200 | 2.1450 | 2.1800 | 2.1800 | 7,140,800 |
Jan 22, 2024 | 1.7900 | 2.1200 | 1.7600 | 1.9900 | 1.9900 | 7,236,000 |
Jan 19, 2024 | 1.8000 | 1.9200 | 1.6750 | 1.8900 | 1.8900 | 7,641,600 |
Jan 18, 2024 | 1.5200 | 1.8400 | 1.5200 | 1.8000 | 1.8000 | 15,181,800 |
Jan 17, 2024 | 1.3600 | 1.5100 | 1.3600 | 1.5000 | 1.5000 | 6,160,700 |
Jan 16, 2024 | 1.4800 | 1.5350 | 1.4150 | 1.4400 | 1.4400 | 7,604,200 |
Jan 12, 2024 | 1.4200 | 1.5400 | 1.4150 | 1.4800 | 1.4800 | 5,729,300 |
Jan 11, 2024 | 1.5300 | 1.5350 | 1.3550 | 1.4100 | 1.4100 | 7,528,500 |
Jan 10, 2024 | 1.6000 | 1.6150 | 1.4900 | 1.5100 | 1.5100 | 10,219,800 |
Jan 09, 2024 | 1.7800 | 1.8000 | 1.5500 | 1.6000 | 1.6000 | 14,455,000 |
Jan 08, 2024 | 2.1400 | 2.2500 | 1.5900 | 1.7050 | 1.7050 | 27,652,200 |
Jan 05, 2024 | 3.2000 | 3.2400 | 3.1200 | 3.1500 | 3.1500 | 955,000 |
Jan 04, 2024 | 3.3600 | 3.3600 | 3.2300 | 3.2400 | 3.2400 | 792,300 |
Jan 03, 2024 | 3.2900 | 3.4300 | 3.2100 | 3.3900 | 3.3900 | 884,100 |
Jan 02, 2024 | 3.2300 | 3.3650 | 3.2300 | 3.2900 | 3.2900 | 869,600 |
Dec 29, 2023 | 3.4600 | 3.6000 | 3.3100 | 3.3200 | 3.3200 | 2,826,900 |
Dec 28, 2023 | 3.4800 | 3.6700 | 3.4700 | 3.4900 | 3.4900 | 3,043,300 |
Dec 27, 2023 | 3.3300 | 3.5150 | 3.3100 | 3.3800 | 3.3800 | 1,273,800 |
Dec 26, 2023 | 3.1400 | 3.3400 | 3.1100 | 3.3100 | 3.3100 | 1,136,100 |
Dec 22, 2023 | 3.0800 | 3.1800 | 3.0400 | 3.1000 | 3.1000 | 1,175,400 |
Dec 21, 2023 | 3.1300 | 3.1900 | 3.0600 | 3.1700 | 3.1700 | 1,068,700 |
Dec 20, 2023 | 3.1200 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 1,418,800 |
Dec 19, 2023 | 3.0000 | 3.1700 | 3.0000 | 3.1500 | 3.1500 | 1,121,100 |
Dec 18, 2023 | 3.1200 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 1,354,500 |
Dec 15, 2023 | 3.2100 | 3.2700 | 3.1100 | 3.1300 | 3.1300 | 1,884,200 |
Dec 14, 2023 | 3.2900 | 3.4000 | 3.0600 | 3.1300 | 3.1300 | 2,098,900 |
Dec 13, 2023 | 3.0700 | 3.2800 | 2.8800 | 3.2700 | 3.2700 | 2,156,900 |
Dec 12, 2023 | 3.0900 | 3.2600 | 3.0850 | 3.0900 | 3.0900 | 2,007,900 |
Dec 11, 2023 | 3.0200 | 3.1100 | 2.9900 | 3.0500 | 3.0500 | 929,500 |
Dec 08, 2023 | 3.1000 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 857,600 |
Dec 07, 2023 | 3.1200 | 3.1780 | 3.0950 | 3.1100 | 3.1100 | 785,200 |
Dec 06, 2023 | 3.2500 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 2,487,100 |
Dec 05, 2023 | 3.2200 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 1,026,200 |
Dec 04, 2023 | 3.2400 | 3.3800 | 3.2100 | 3.3000 | 3.3000 | 1,569,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |