Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 963,500 |
Apr 18, 2024 | 2.2200 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 987,900 |
Apr 17, 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 981,900 |
Apr 16, 2024 | 2.2500 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 1,204,500 |
Apr 15, 2024 | 2.3300 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 789,500 |
Apr 12, 2024 | 2.4400 | 2.4700 | 2.3100 | 2.3300 | 2.3300 | 770,400 |
Apr 11, 2024 | 2.4000 | 2.4700 | 2.3400 | 2.4700 | 2.4700 | 773,000 |
Apr 10, 2024 | 2.5200 | 2.5500 | 2.3600 | 2.4000 | 2.4000 | 1,552,200 |
Apr 09, 2024 | 2.5000 | 2.6700 | 2.5000 | 2.5900 | 2.5900 | 705,200 |
Apr 08, 2024 | 2.5000 | 2.6200 | 2.4600 | 2.5300 | 2.5300 | 1,616,200 |
Apr 05, 2024 | 2.5400 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 729,200 |
Apr 04, 2024 | 2.5700 | 2.7200 | 2.5400 | 2.5500 | 2.5500 | 629,000 |
Apr 03, 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 581,000 |
Apr 02, 2024 | 2.6000 | 2.6300 | 2.5000 | 2.5900 | 2.5900 | 2,197,500 |
Apr 01, 2024 | 2.7000 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 1,031,600 |
Mar 28, 2024 | 2.7500 | 2.8900 | 2.7000 | 2.7000 | 2.7000 | 665,400 |
Mar 27, 2024 | 2.6500 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 633,400 |
Mar 26, 2024 | 2.7400 | 2.7700 | 2.6300 | 2.6400 | 2.6400 | 869,600 |
Mar 25, 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 666,000 |
Mar 22, 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 887,900 |
Mar 21, 2024 | 2.8100 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 1,881,200 |
Mar 20, 2024 | 2.6500 | 2.8200 | 2.6300 | 2.7800 | 2.7800 | 695,800 |
Mar 19, 2024 | 2.6600 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 721,400 |
Mar 18, 2024 | 2.6900 | 2.7400 | 2.6000 | 2.6700 | 2.6700 | 885,200 |
Mar 15, 2024 | 2.7200 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 4,714,700 |
Mar 14, 2024 | 2.8400 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 920,100 |
Mar 13, 2024 | 3.1500 | 3.2000 | 2.8000 | 2.8200 | 2.8200 | 1,730,000 |
Mar 12, 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 933,700 |
Mar 11, 2024 | 2.9700 | 3.1900 | 2.9300 | 3.1500 | 3.1500 | 1,769,900 |
Mar 08, 2024 | 2.8700 | 2.9900 | 2.8600 | 2.9700 | 2.9700 | 1,069,000 |
Mar 07, 2024 | 2.8000 | 2.8700 | 2.7600 | 2.8500 | 2.8500 | 609,200 |
Mar 06, 2024 | 2.7000 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 998,800 |
Mar 05, 2024 | 2.6700 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 1,519,500 |
Mar 04, 2024 | 2.8400 | 2.8400 | 2.6200 | 2.6900 | 2.6900 | 1,890,500 |
Mar 01, 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8200 | 2.8200 | 979,700 |
Feb 29, 2024 | 2.7800 | 2.8800 | 2.7700 | 2.8300 | 2.8300 | 2,429,900 |
Feb 28, 2024 | 2.7000 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 1,019,400 |
Feb 27, 2024 | 2.7600 | 2.8000 | 2.6900 | 2.7200 | 2.7200 | 1,459,900 |
Feb 26, 2024 | 2.4600 | 2.8100 | 2.4500 | 2.7600 | 2.7600 | 2,252,500 |
Feb 23, 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 1,457,300 |
Feb 22, 2024 | 2.5500 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 1,521,800 |
Feb 21, 2024 | 2.6100 | 2.6100 | 2.4900 | 2.5400 | 2.5400 | 1,555,700 |
Feb 20, 2024 | 2.5900 | 2.6700 | 2.5400 | 2.5800 | 2.5800 | 1,489,600 |
Feb 16, 2024 | 2.8100 | 2.8500 | 2.6000 | 2.6100 | 2.6100 | 5,782,300 |
Feb 15, 2024 | 2.7500 | 2.8900 | 2.7500 | 2.8600 | 2.8600 | 1,947,100 |
Feb 14, 2024 | 2.6400 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 1,755,400 |
Feb 13, 2024 | 2.6700 | 2.7700 | 2.5900 | 2.6100 | 2.6100 | 3,019,300 |
Feb 12, 2024 | 2.7800 | 2.8300 | 2.7300 | 2.7800 | 2.7800 | 2,346,100 |
Feb 09, 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 1,192,400 |
Feb 08, 2024 | 2.7400 | 2.8800 | 2.7400 | 2.7900 | 2.7900 | 1,943,500 |
Feb 07, 2024 | 2.8300 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 1,782,100 |
Feb 06, 2024 | 2.7000 | 2.8800 | 2.6900 | 2.8400 | 2.8400 | 1,349,100 |
Feb 05, 2024 | 2.9200 | 2.9500 | 2.6900 | 2.7100 | 2.7100 | 2,078,100 |
Feb 02, 2024 | 2.8900 | 3.0600 | 2.8400 | 3.0000 | 3.0000 | 1,382,600 |
Feb 01, 2024 | 3.3000 | 3.3600 | 2.8300 | 2.9700 | 2.9700 | 4,491,800 |
Jan 31, 2024 | 3.5500 | 3.5600 | 3.3300 | 3.3600 | 3.3600 | 1,706,400 |
Jan 30, 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 809,700 |
Jan 29, 2024 | 3.6200 | 3.7600 | 3.6200 | 3.7400 | 3.7400 | 2,200,500 |
Jan 26, 2024 | 3.5600 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 957,700 |
Jan 25, 2024 | 3.4800 | 3.6000 | 3.4800 | 3.5500 | 3.5500 | 1,350,300 |
Jan 24, 2024 | 3.5900 | 3.7000 | 3.4900 | 3.5000 | 3.5000 | 1,255,100 |
Jan 23, 2024 | 3.6100 | 3.6400 | 3.5200 | 3.5300 | 3.5300 | 1,220,000 |
Jan 22, 2024 | 3.5100 | 3.6400 | 3.4700 | 3.5500 | 3.5500 | 1,338,500 |
Jan 19, 2024 | 3.4000 | 3.4800 | 3.3100 | 3.4800 | 3.4800 | 1,556,800 |
Jan 18, 2024 | 3.4100 | 3.4700 | 3.2800 | 3.3500 | 3.3500 | 1,222,800 |
Jan 17, 2024 | 3.2800 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 2,038,300 |
Jan 16, 2024 | 3.5000 | 3.5100 | 3.2500 | 3.3600 | 3.3600 | 2,155,300 |
Jan 12, 2024 | 3.6100 | 3.6400 | 3.5000 | 3.5100 | 3.5100 | 710,400 |
Jan 11, 2024 | 3.5500 | 3.5900 | 3.4200 | 3.5500 | 3.5500 | 1,291,300 |
Jan 10, 2024 | 3.5200 | 3.5900 | 3.5100 | 3.5700 | 3.5700 | 1,357,600 |
Jan 09, 2024 | 3.6400 | 3.6600 | 3.5300 | 3.5400 | 3.5400 | 826,200 |
Jan 08, 2024 | 3.5500 | 3.7800 | 3.5400 | 3.7200 | 3.7200 | 958,900 |
Jan 05, 2024 | 3.5600 | 3.6700 | 3.5400 | 3.5600 | 3.5600 | 1,036,300 |
Jan 04, 2024 | 3.5500 | 3.6500 | 3.5300 | 3.6100 | 3.6100 | 812,100 |
Jan 03, 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5500 | 3.5500 | 1,969,900 |
Jan 02, 2024 | 3.7000 | 3.8000 | 3.6100 | 3.6700 | 3.6700 | 1,361,600 |
Dec 29, 2023 | 3.8800 | 3.9100 | 3.7700 | 3.7800 | 3.7800 | 857,100 |
Dec 28, 2023 | 3.7500 | 3.9200 | 3.7500 | 3.9000 | 3.9000 | 1,445,200 |
Dec 27, 2023 | 3.6900 | 3.8600 | 3.6900 | 3.7700 | 3.7700 | 1,411,600 |
Dec 26, 2023 | 3.5200 | 3.7200 | 3.4500 | 3.6900 | 3.6900 | 1,658,200 |
Dec 22, 2023 | 3.5600 | 3.6500 | 3.4800 | 3.5100 | 3.5100 | 818,500 |
Dec 21, 2023 | 3.5000 | 3.5600 | 3.4200 | 3.5200 | 3.5200 | 1,874,200 |
Dec 20, 2023 | 3.6000 | 3.6400 | 3.4500 | 3.4500 | 3.4500 | 1,553,900 |
Dec 19, 2023 | 3.5900 | 3.7400 | 3.5700 | 3.6000 | 3.6000 | 1,329,600 |
Dec 18, 2023 | 3.6100 | 3.6100 | 3.4400 | 3.5500 | 3.5500 | 1,904,500 |
Dec 15, 2023 | 3.8200 | 3.8300 | 3.6100 | 3.6100 | 3.6100 | 3,989,400 |
Dec 14, 2023 | 3.8400 | 3.8800 | 3.6700 | 3.7500 | 3.7500 | 1,670,000 |
Dec 13, 2023 | 3.6300 | 3.7900 | 3.4900 | 3.7500 | 3.7500 | 2,110,400 |
Dec 12, 2023 | 3.6500 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 1,018,100 |
Dec 11, 2023 | 3.6200 | 3.7100 | 3.5700 | 3.6500 | 3.6500 | 1,145,400 |
Dec 08, 2023 | 3.3800 | 3.6200 | 3.3800 | 3.5900 | 3.5900 | 1,064,400 |
Dec 07, 2023 | 3.3500 | 3.5000 | 3.3200 | 3.4200 | 3.4200 | 1,231,700 |
Dec 06, 2023 | 3.2800 | 3.4300 | 3.2300 | 3.3600 | 3.3600 | 1,304,100 |
Dec 05, 2023 | 3.2200 | 3.3000 | 3.1600 | 3.2200 | 3.2200 | 1,080,200 |
Dec 04, 2023 | 3.2200 | 3.2700 | 3.1500 | 3.2400 | 3.2400 | 1,978,500 |
Dec 01, 2023 | 3.0900 | 3.2600 | 2.9600 | 3.2500 | 3.2500 | 1,607,000 |
Nov 30, 2023 | 3.1500 | 3.2000 | 3.0800 | 3.0900 | 3.0900 | 4,269,300 |
Nov 29, 2023 | 2.9500 | 3.1400 | 2.9500 | 3.0900 | 3.0900 | 1,448,500 |
Nov 28, 2023 | 2.9300 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 1,498,300 |
Nov 27, 2023 | 2.9200 | 3.0100 | 2.8800 | 2.9500 | 2.9500 | 1,273,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |