Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | 6,250 |
Apr 22, 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1600 | 3.1600 | 52,200 |
Apr 19, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 77,400 |
Apr 18, 2024 | 3.1300 | 3.2300 | 3.1300 | 3.2000 | 3.2000 | 52,700 |
Apr 17, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 12,300 |
Apr 16, 2024 | 3.1500 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 64,400 |
Apr 15, 2024 | 3.1500 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 39,800 |
Apr 12, 2024 | 3.2300 | 3.2700 | 3.1500 | 3.1700 | 3.1700 | 58,100 |
Apr 11, 2024 | 3.2400 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 42,500 |
Apr 10, 2024 | 3.2100 | 3.2500 | 3.1700 | 3.2300 | 3.2300 | 42,800 |
Apr 09, 2024 | 3.1800 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 35,000 |
Apr 08, 2024 | 3.2200 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 54,200 |
Apr 05, 2024 | 3.1100 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 175,000 |
Apr 04, 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 38,000 |
Apr 03, 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 132,300 |
Apr 02, 2024 | 3.0300 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | 89,800 |
Apr 01, 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 71,900 |
Mar 28, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 140,200 |
Mar 27, 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 52,700 |
Mar 26, 2024 | 2.9500 | 2.9600 | 2.8200 | 2.8200 | 2.8200 | 45,300 |
Mar 25, 2024 | 2.9600 | 2.9900 | 2.8900 | 2.9400 | 2.9400 | 66,100 |
Mar 22, 2024 | 3.0500 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 33,300 |
Mar 21, 2024 | 3.1000 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 78,900 |
Mar 20, 2024 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 213,300 |
Mar 19, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 43,100 |
Mar 18, 2024 | 2.8700 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 108,900 |
Mar 15, 2024 | 2.8000 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 143,300 |
Mar 14, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 26,600 |
Mar 13, 2024 | 2.6900 | 2.8400 | 2.6900 | 2.8200 | 2.8200 | 344,600 |
Mar 12, 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 86,900 |
Mar 11, 2024 | 2.7200 | 2.7400 | 2.6500 | 2.6700 | 2.6700 | 147,700 |
Mar 08, 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7200 | 2.7200 | 146,100 |
Mar 07, 2024 | 2.7800 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 333,400 |
Mar 06, 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 104,200 |
Mar 05, 2024 | 2.7200 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 179,000 |
Mar 04, 2024 | 2.5800 | 2.7200 | 2.4500 | 2.7000 | 2.7000 | 5,001,000 |
Mar 01, 2024 | 2.6400 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 37,400 |
Feb 29, 2024 | 2.6100 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 95,400 |
Feb 28, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 26,400 |
Feb 27, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 245,900 |
Feb 26, 2024 | 2.5800 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 52,400 |
Feb 23, 2024 | 2.5600 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 161,200 |
Feb 22, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 36,800 |
Feb 21, 2024 | 2.7100 | 2.7100 | 2.5700 | 2.5900 | 2.5900 | 64,400 |
Feb 20, 2024 | 2.6800 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 98,800 |
Feb 16, 2024 | 2.7800 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 59,700 |
Feb 15, 2024 | 2.8200 | 2.8200 | 2.6300 | 2.6800 | 2.6800 | 178,400 |
Feb 14, 2024 | 2.8100 | 2.8700 | 2.7800 | 2.8200 | 2.8200 | 70,600 |
Feb 13, 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 108,200 |
Feb 12, 2024 | 2.8500 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 71,600 |
Feb 09, 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 44,500 |
Feb 08, 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 60,600 |
Feb 07, 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | 59,900 |
Feb 06, 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | 193,400 |
Feb 05, 2024 | 2.8300 | 2.9000 | 2.7700 | 2.8700 | 2.8700 | 45,900 |
Feb 02, 2024 | 2.7700 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 436,300 |
Feb 01, 2024 | 2.7700 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 49,800 |
Jan 31, 2024 | 2.9100 | 2.9100 | 2.7500 | 2.7500 | 2.7500 | 340,200 |
Jan 30, 2024 | 2.8700 | 3.0400 | 2.8400 | 2.9000 | 2.9000 | 189,300 |
Jan 29, 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 110,100 |
Jan 26, 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7900 | 2.7900 | 68,500 |
Jan 25, 2024 | 2.8300 | 2.8300 | 2.6900 | 2.7300 | 2.7300 | 102,800 |
Jan 24, 2024 | 2.7100 | 2.8500 | 2.7100 | 2.8300 | 2.8300 | 172,800 |
Jan 23, 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7000 | 2.7000 | 69,700 |
Jan 22, 2024 | 2.7200 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 88,400 |
Jan 19, 2024 | 2.7300 | 2.7700 | 2.6400 | 2.7100 | 2.7100 | 102,600 |
Jan 18, 2024 | 2.6200 | 2.7000 | 2.5700 | 2.6800 | 2.6800 | 174,700 |
Jan 17, 2024 | 2.4500 | 2.6700 | 2.4000 | 2.6200 | 2.6200 | 422,000 |
Jan 16, 2024 | 2.6000 | 2.6900 | 2.2500 | 2.3500 | 2.3500 | 4,846,200 |
Jan 15, 2024 | 2.3000 | 2.6000 | 2.2900 | 2.5000 | 2.5000 | 334,200 |
Jan 12, 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2900 | 2.2900 | 103,100 |
Jan 11, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 95,300 |
Jan 10, 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 88,200 |
Jan 09, 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 34,000 |
Jan 08, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 56,400 |
Jan 05, 2024 | 2.1500 | 2.2200 | 2.1000 | 2.1900 | 2.1900 | 117,300 |
Jan 04, 2024 | 2.0800 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 254,700 |
Jan 03, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 115,800 |
Jan 02, 2024 | 2.0500 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 317,700 |
Dec 29, 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 47,400 |
Dec 28, 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 181,600 |
Dec 27, 2023 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 225,600 |
Dec 22, 2023 | 2.0100 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 75,400 |
Dec 21, 2023 | 2.0200 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 108,100 |
Dec 20, 2023 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 40,900 |
Dec 19, 2023 | 1.9800 | 2.0100 | 1.9600 | 2.0000 | 2.0000 | 189,900 |
Dec 18, 2023 | 2.0000 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 112,200 |
Dec 15, 2023 | 1.9500 | 1.9700 | 1.9400 | 1.9700 | 1.9700 | 48,900 |
Dec 14, 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 52,900 |
Dec 13, 2023 | 1.9800 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 265,400 |
Dec 12, 2023 | 1.9600 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 148,800 |
Dec 11, 2023 | 1.9000 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 159,500 |
Dec 08, 2023 | 1.8200 | 1.9100 | 1.8200 | 1.9000 | 1.9000 | 284,000 |
Dec 07, 2023 | 1.7900 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 138,000 |
Dec 06, 2023 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 10,900 |
Dec 05, 2023 | 1.7900 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 56,900 |
Dec 04, 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 46,800 |
Dec 01, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 73,800 |
Nov 30, 2023 | 1.7900 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 13,300 |
Nov 29, 2023 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 8,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |