Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 178,916 |
Apr 22, 2024 | 1.8800 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 387,400 |
Apr 19, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 333,000 |
Apr 18, 2024 | 1.9100 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 277,900 |
Apr 18, 2024 | 0.01 Dividend | |||||
Apr 17, 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9000 | 1.8900 | 452,300 |
Apr 16, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9198 | 289,300 |
Apr 15, 2024 | 2.0800 | 2.0800 | 1.9700 | 1.9700 | 1.9596 | 477,600 |
Apr 12, 2024 | 2.0700 | 2.1400 | 2.0200 | 2.0900 | 2.0790 | 390,300 |
Apr 11, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0900 | 2.0790 | 295,400 |
Apr 10, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.0889 | 569,900 |
Apr 09, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1785 | 477,600 |
Apr 08, 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1486 | 469,200 |
Apr 05, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1000 | 2.0889 | 259,700 |
Apr 04, 2024 | 2.1700 | 2.2000 | 2.1000 | 2.1200 | 2.1088 | 337,400 |
Apr 03, 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1287 | 218,000 |
Apr 02, 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1400 | 2.1287 | 324,500 |
Apr 01, 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2200 | 2.2083 | 321,500 |
Mar 28, 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2700 | 2.2581 | 359,800 |
Mar 27, 2024 | 2.2000 | 2.2600 | 2.1900 | 2.2600 | 2.2481 | 771,500 |
Mar 26, 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1800 | 2.1685 | 541,700 |
Mar 25, 2024 | 2.2100 | 2.2200 | 2.1800 | 2.1900 | 2.1785 | 404,600 |
Mar 22, 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2000 | 2.1884 | 357,700 |
Mar 21, 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2800 | 2.2680 | 692,200 |
Mar 20, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1800 | 2.1685 | 1,185,800 |
Mar 19, 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1700 | 2.1586 | 765,700 |
Mar 18, 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1387 | 225,900 |
Mar 15, 2024 | 2.1700 | 2.2100 | 2.1300 | 2.1700 | 2.1586 | 869,500 |
Mar 14, 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1785 | 428,600 |
Mar 13, 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2100 | 2.1984 | 339,600 |
Mar 12, 2024 | 2.2700 | 2.2800 | 2.1900 | 2.2100 | 2.1984 | 318,400 |
Mar 11, 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2481 | 285,200 |
Mar 08, 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2900 | 2.2779 | 371,400 |
Mar 07, 2024 | 2.3300 | 2.3600 | 2.2900 | 2.2900 | 2.2779 | 470,000 |
Mar 06, 2024 | 2.3400 | 2.3700 | 2.2900 | 2.3300 | 2.3177 | 344,400 |
Mar 05, 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3000 | 2.2879 | 635,400 |
Mar 04, 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3800 | 2.3675 | 434,100 |
Mar 01, 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3800 | 2.3675 | 687,200 |
Feb 29, 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3700 | 2.3575 | 1,174,500 |
Feb 28, 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3100 | 2.2978 | 705,600 |
Feb 27, 2024 | 2.2900 | 2.4700 | 2.2600 | 2.4000 | 2.3874 | 1,724,600 |
Feb 26, 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2600 | 2.2481 | 507,100 |
Feb 23, 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3500 | 2.3376 | 417,700 |
Feb 22, 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | 2.2978 | 226,200 |
Feb 21, 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3800 | 2.3675 | 277,600 |
Feb 20, 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3800 | 2.3675 | 257,700 |
Feb 16, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3600 | 2.3476 | 732,300 |
Feb 15, 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3600 | 2.3476 | 803,900 |
Feb 14, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2900 | 2.2779 | 274,400 |
Feb 13, 2024 | 2.2000 | 2.2900 | 2.1700 | 2.2800 | 2.2680 | 841,700 |
Feb 12, 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3100 | 2.2978 | 570,200 |
Feb 09, 2024 | 2.3100 | 2.3500 | 2.2700 | 2.3200 | 2.3078 | 345,700 |
Feb 08, 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3200 | 2.3078 | 795,600 |
Feb 07, 2024 | 2.3700 | 2.3900 | 2.3000 | 2.3700 | 2.3575 | 458,500 |
Feb 06, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3800 | 2.3675 | 637,600 |
Feb 05, 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4500 | 2.4371 | 505,000 |
Feb 02, 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4600 | 2.4471 | 579,700 |
Feb 01, 2024 | 2.4600 | 2.5100 | 2.3900 | 2.4800 | 2.4669 | 563,500 |
Jan 31, 2024 | 2.4800 | 2.5200 | 2.4200 | 2.4600 | 2.4471 | 871,400 |
Jan 30, 2024 | 2.4800 | 2.5000 | 2.4300 | 2.4600 | 2.4471 | 343,900 |
Jan 29, 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4900 | 2.4769 | 377,000 |
Jan 26, 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4471 | 382,200 |
Jan 25, 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4600 | 2.4471 | 281,500 |
Jan 25, 2024 | 0.01 Dividend | |||||
Jan 24, 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4600 | 2.4371 | 487,800 |
Jan 23, 2024 | 2.5500 | 2.5800 | 2.4400 | 2.4900 | 2.4668 | 372,800 |
Jan 22, 2024 | 2.4900 | 2.5400 | 2.4700 | 2.5000 | 2.4767 | 813,900 |
Jan 19, 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4900 | 2.4668 | 498,800 |
Jan 18, 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5000 | 2.4767 | 440,500 |
Jan 17, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5400 | 2.5164 | 635,500 |
Jan 16, 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5700 | 2.5461 | 521,500 |
Jan 12, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.6154 | 807,200 |
Jan 11, 2024 | 2.6200 | 2.6700 | 2.5600 | 2.6600 | 2.6352 | 779,600 |
Jan 10, 2024 | 2.6200 | 2.6300 | 2.5300 | 2.6200 | 2.5956 | 870,900 |
Jan 09, 2024 | 2.6400 | 2.6600 | 2.5800 | 2.6000 | 2.5758 | 818,600 |
Jan 08, 2024 | 2.5600 | 2.7200 | 2.5500 | 2.6900 | 2.6650 | 775,500 |
Jan 05, 2024 | 2.6500 | 2.6700 | 2.5700 | 2.5800 | 2.5560 | 480,000 |
Jan 04, 2024 | 2.5400 | 2.6800 | 2.5300 | 2.6400 | 2.6154 | 531,200 |
Jan 03, 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5500 | 2.5263 | 377,500 |
Jan 02, 2024 | 2.5500 | 2.7000 | 2.5200 | 2.5900 | 2.5659 | 532,800 |
Dec 29, 2023 | 2.5700 | 2.6100 | 2.5400 | 2.5600 | 2.5362 | 467,000 |
Dec 28, 2023 | 2.5300 | 2.5900 | 2.5100 | 2.5600 | 2.5362 | 548,800 |
Dec 27, 2023 | 2.5400 | 2.5700 | 2.5300 | 2.5600 | 2.5362 | 370,000 |
Dec 26, 2023 | 2.5600 | 2.5900 | 2.5000 | 2.5600 | 2.5362 | 249,300 |
Dec 22, 2023 | 2.5800 | 2.6400 | 2.4900 | 2.5500 | 2.5263 | 587,500 |
Dec 21, 2023 | 2.5300 | 2.5700 | 2.5200 | 2.5500 | 2.5263 | 559,300 |
Dec 20, 2023 | 2.5100 | 2.6000 | 2.5100 | 2.5300 | 2.5065 | 630,700 |
Dec 19, 2023 | 2.4800 | 2.5500 | 2.4700 | 2.4900 | 2.4668 | 443,700 |
Dec 18, 2023 | 2.4900 | 2.5100 | 2.4400 | 2.4800 | 2.4569 | 561,700 |
Dec 15, 2023 | 2.5900 | 2.6000 | 2.4700 | 2.4900 | 2.4668 | 1,020,600 |
Dec 14, 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5600 | 2.5362 | 797,500 |
Dec 13, 2023 | 2.3800 | 2.5600 | 2.3600 | 2.5300 | 2.5065 | 389,600 |
Dec 12, 2023 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3578 | 451,900 |
Dec 11, 2023 | 2.4500 | 2.4700 | 2.4200 | 2.4600 | 2.4371 | 322,300 |
Dec 08, 2023 | 2.4600 | 2.5600 | 2.4600 | 2.4900 | 2.4668 | 357,200 |
Dec 07, 2023 | 2.5500 | 2.5800 | 2.4200 | 2.4900 | 2.4668 | 465,000 |
Dec 06, 2023 | 2.5800 | 2.6400 | 2.5300 | 2.5300 | 2.5065 | 364,100 |
Dec 05, 2023 | 2.5900 | 2.5900 | 2.4800 | 2.5500 | 2.5263 | 456,200 |
Dec 04, 2023 | 2.5200 | 2.6200 | 2.4900 | 2.5900 | 2.5659 | 487,500 |
Dec 01, 2023 | 2.4700 | 2.5800 | 2.4000 | 2.5500 | 2.5263 | 468,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |