Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.7800 | 2.6606 | 2.6214 | 2.6600 | 2.6600 | 263,765 |
Apr 29, 2024 | 2.7800 | 2.8200 | 2.7000 | 2.7500 | 2.7500 | 3,603,600 |
Apr 26, 2024 | 2.8500 | 2.8800 | 2.7000 | 2.7800 | 2.7800 | 3,425,600 |
Apr 25, 2024 | 2.7300 | 2.8000 | 2.6400 | 2.7900 | 2.7900 | 4,871,000 |
Apr 24, 2024 | 2.7000 | 2.7400 | 2.6200 | 2.7000 | 2.7000 | 5,626,100 |
Apr 23, 2024 | 2.5600 | 2.7600 | 2.5500 | 2.7200 | 2.7200 | 4,647,600 |
Apr 22, 2024 | 2.4900 | 2.5800 | 2.4200 | 2.5600 | 2.5600 | 5,056,600 |
Apr 19, 2024 | 2.5100 | 2.6600 | 2.4900 | 2.6100 | 2.6100 | 4,879,900 |
Apr 18, 2024 | 2.6100 | 2.6600 | 2.5200 | 2.5300 | 2.5300 | 4,278,900 |
Apr 17, 2024 | 2.6100 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 5,960,200 |
Apr 16, 2024 | 2.5400 | 2.6400 | 2.5300 | 2.5500 | 2.5500 | 6,038,200 |
Apr 15, 2024 | 2.8200 | 2.8300 | 2.6200 | 2.6700 | 2.6700 | 10,932,500 |
Apr 12, 2024 | 2.9900 | 3.1200 | 2.7500 | 2.8000 | 2.8000 | 16,335,600 |
Apr 11, 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 6,496,500 |
Apr 10, 2024 | 2.8000 | 3.0100 | 2.7400 | 2.9000 | 2.9000 | 10,362,400 |
Apr 09, 2024 | 2.9200 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 7,823,400 |
Apr 08, 2024 | 2.9000 | 2.9700 | 2.7200 | 2.8600 | 2.8600 | 10,752,700 |
Apr 05, 2024 | 2.6100 | 2.9000 | 2.6000 | 2.8300 | 2.8300 | 9,549,400 |
Apr 04, 2024 | 2.8000 | 2.8500 | 2.6500 | 2.7000 | 2.7000 | 9,289,600 |
Apr 03, 2024 | 2.6400 | 2.8100 | 2.5800 | 2.7900 | 2.7900 | 10,786,700 |
Apr 02, 2024 | 2.5700 | 2.6500 | 2.5100 | 2.5900 | 2.5900 | 6,895,000 |
Apr 01, 2024 | 2.5000 | 2.5600 | 2.4000 | 2.4900 | 2.4900 | 5,309,200 |
Mar 28, 2024 | 2.3500 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 7,850,400 |
Mar 27, 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 6,522,200 |
Mar 26, 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 3,819,800 |
Mar 25, 2024 | 2.2000 | 2.3000 | 2.1500 | 2.1600 | 2.1600 | 4,326,700 |
Mar 22, 2024 | 2.1100 | 2.3100 | 2.0900 | 2.1800 | 2.1800 | 5,962,200 |
Mar 21, 2024 | 2.2400 | 2.2600 | 2.1100 | 2.1200 | 2.1200 | 5,767,500 |
Mar 20, 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 7,165,800 |
Mar 19, 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 4,342,100 |
Mar 18, 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 4,863,600 |
Mar 15, 2024 | 2.1700 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 9,039,400 |
Mar 14, 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 6,116,200 |
Mar 13, 2024 | 2.1500 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 6,683,300 |
Mar 12, 2024 | 2.1400 | 2.1700 | 2.0700 | 2.1400 | 2.1400 | 7,025,200 |
Mar 11, 2024 | 1.9600 | 2.2200 | 1.9000 | 2.1700 | 2.1700 | 10,867,900 |
Mar 08, 2024 | 1.9400 | 1.9700 | 1.8700 | 1.8900 | 1.8900 | 7,214,600 |
Mar 07, 2024 | 1.9100 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 6,045,000 |
Mar 06, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 6,508,600 |
Mar 05, 2024 | 1.8700 | 1.8900 | 1.7100 | 1.7200 | 1.7200 | 5,007,800 |
Mar 04, 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 7,536,000 |
Mar 01, 2024 | 1.4800 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 9,848,200 |
Feb 29, 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 3,129,400 |
Feb 28, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 2,392,400 |
Feb 27, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 2,021,900 |
Feb 26, 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 1,843,600 |
Feb 23, 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 4,037,900 |
Feb 22, 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 3,137,300 |
Feb 21, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 1,562,000 |
Feb 20, 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 2,949,500 |
Feb 16, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 3,575,300 |
Feb 15, 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 3,733,600 |
Feb 14, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 2,459,200 |
Feb 13, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 6,144,700 |
Feb 12, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 2,341,100 |
Feb 09, 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,241,900 |
Feb 08, 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 1,891,300 |
Feb 07, 2024 | 1.5900 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 3,626,800 |
Feb 06, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 2,457,800 |
Feb 05, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 2,189,500 |
Feb 02, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 3,011,700 |
Feb 01, 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6700 | 1.6700 | 6,070,400 |
Jan 31, 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 4,721,400 |
Jan 30, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 3,204,700 |
Jan 29, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 4,550,300 |
Jan 26, 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 2,336,100 |
Jan 25, 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 3,490,500 |
Jan 24, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 2,708,900 |
Jan 23, 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 2,438,700 |
Jan 22, 2024 | 1.6800 | 1.7600 | 1.6500 | 1.7300 | 1.7300 | 2,408,800 |
Jan 19, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 2,568,500 |
Jan 18, 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 1,754,300 |
Jan 17, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 3,794,200 |
Jan 16, 2024 | 1.8700 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 3,150,200 |
Jan 12, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 5,546,400 |
Jan 11, 2024 | 1.9100 | 1.9400 | 1.7500 | 1.7500 | 1.7500 | 6,651,200 |
Jan 10, 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 2,440,600 |
Jan 09, 2024 | 1.8900 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 3,895,700 |
Jan 08, 2024 | 1.8200 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 2,019,100 |
Jan 05, 2024 | 1.8300 | 1.9300 | 1.7700 | 1.8500 | 1.8500 | 3,852,800 |
Jan 04, 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 3,345,300 |
Jan 03, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 3,895,600 |
Jan 02, 2024 | 1.9700 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 3,311,300 |
Dec 29, 2023 | 1.9800 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 3,484,600 |
Dec 28, 2023 | 2.0300 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 2,951,500 |
Dec 27, 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 3,537,900 |
Dec 26, 2023 | 2.0400 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 1,578,200 |
Dec 22, 2023 | 2.0300 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 4,136,000 |
Dec 21, 2023 | 2.0000 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 3,375,400 |
Dec 20, 2023 | 2.0900 | 2.0900 | 1.9600 | 1.9600 | 1.9600 | 4,073,700 |
Dec 19, 2023 | 1.9700 | 2.1700 | 1.9700 | 2.0700 | 2.0700 | 5,501,200 |
Dec 18, 2023 | 2.0900 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 3,277,500 |
Dec 15, 2023 | 2.0800 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 19,469,400 |
Dec 14, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 9,936,400 |
Dec 13, 2023 | 1.9200 | 2.0900 | 1.9000 | 2.0800 | 2.0800 | 6,133,400 |
Dec 12, 2023 | 2.0400 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 5,339,000 |
Dec 11, 2023 | 1.9500 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 6,122,200 |
Dec 08, 2023 | 1.9300 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 4,933,800 |
Dec 07, 2023 | 1.9500 | 2.0100 | 1.9300 | 1.9700 | 1.9700 | 3,110,700 |
Dec 06, 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9500 | 1.9500 | 4,511,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |