Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.8100 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 130,700 |
Apr 24, 2024 | 2.9600 | 2.9600 | 2.7400 | 2.7800 | 2.7800 | 252,300 |
Apr 23, 2024 | 3.0300 | 3.0300 | 2.8800 | 2.9100 | 2.9100 | 179,300 |
Apr 22, 2024 | 3.1700 | 3.1700 | 2.9000 | 2.9300 | 2.9300 | 136,200 |
Apr 19, 2024 | 3.0100 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 86,000 |
Apr 18, 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 199,500 |
Apr 17, 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0900 | 3.0900 | 234,800 |
Apr 16, 2024 | 3.1400 | 3.1500 | 2.9200 | 3.0800 | 3.0800 | 122,900 |
Apr 15, 2024 | 3.2600 | 3.2700 | 3.0200 | 3.0600 | 3.0600 | 147,800 |
Apr 12, 2024 | 3.5400 | 3.5400 | 3.0600 | 3.1400 | 3.1400 | 472,600 |
Apr 11, 2024 | 3.5200 | 3.5900 | 3.3400 | 3.4100 | 3.4100 | 282,900 |
Apr 10, 2024 | 3.0900 | 3.5500 | 3.0700 | 3.4600 | 3.4600 | 342,200 |
Apr 09, 2024 | 3.2500 | 3.3500 | 3.0100 | 3.2300 | 3.2300 | 313,600 |
Apr 08, 2024 | 3.4700 | 3.6800 | 3.2200 | 3.2900 | 3.2900 | 461,500 |
Apr 05, 2024 | 3.4800 | 3.6900 | 3.2400 | 3.4200 | 3.4200 | 254,300 |
Apr 04, 2024 | 3.7500 | 3.8300 | 3.3700 | 3.4700 | 3.4700 | 660,300 |
Apr 03, 2024 | 3.0700 | 3.6200 | 3.0700 | 3.5000 | 3.5000 | 801,900 |
Apr 02, 2024 | 2.6500 | 3.0600 | 2.6500 | 3.0200 | 3.0200 | 242,200 |
Apr 01, 2024 | 2.7000 | 2.7700 | 2.6100 | 2.6500 | 2.6500 | 103,000 |
Mar 28, 2024 | 2.8900 | 3.0500 | 2.7000 | 2.7000 | 2.7000 | 217,200 |
Mar 27, 2024 | 2.6600 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 146,200 |
Mar 26, 2024 | 2.4900 | 2.6900 | 2.4900 | 2.6100 | 2.6100 | 219,700 |
Mar 25, 2024 | 2.5200 | 2.6000 | 2.4900 | 2.4900 | 2.4900 | 194,300 |
Mar 22, 2024 | 2.4200 | 2.5100 | 2.3700 | 2.5000 | 2.5000 | 283,400 |
Mar 21, 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 47,700 |
Mar 20, 2024 | 2.3200 | 2.4200 | 2.3000 | 2.3600 | 2.3600 | 106,500 |
Mar 19, 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 85,400 |
Mar 18, 2024 | 2.4900 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 365,200 |
Mar 15, 2024 | 2.3000 | 2.4900 | 2.2500 | 2.4500 | 2.4500 | 174,600 |
Mar 14, 2024 | 2.2600 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 35,500 |
Mar 13, 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 43,400 |
Mar 12, 2024 | 2.2500 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 32,800 |
Mar 11, 2024 | 2.1900 | 2.3300 | 2.1300 | 2.2400 | 2.2400 | 69,800 |
Mar 08, 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 76,900 |
Mar 07, 2024 | 2.2500 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 69,700 |
Mar 06, 2024 | 2.2800 | 2.3200 | 2.2300 | 2.2500 | 2.2500 | 61,900 |
Mar 05, 2024 | 2.3300 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 82,000 |
Mar 04, 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 32,300 |
Mar 01, 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 27,700 |
Feb 29, 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 35,200 |
Feb 28, 2024 | 2.3700 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 26,900 |
Feb 27, 2024 | 2.3900 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 18,700 |
Feb 26, 2024 | 2.4700 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 22,200 |
Feb 23, 2024 | 2.3100 | 2.4800 | 2.3100 | 2.4200 | 2.4200 | 45,900 |
Feb 22, 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | 2.3000 | 50,000 |
Feb 21, 2024 | 2.4400 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 107,900 |
Feb 20, 2024 | 2.5700 | 2.6200 | 2.4500 | 2.4600 | 2.4600 | 40,900 |
Feb 16, 2024 | 2.4900 | 2.5900 | 2.4300 | 2.5400 | 2.5400 | 205,000 |
Feb 15, 2024 | 2.4700 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 94,600 |
Feb 14, 2024 | 2.4200 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 124,300 |
Feb 13, 2024 | 2.3900 | 2.4200 | 2.2800 | 2.4200 | 2.4200 | 91,200 |
Feb 12, 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 70,100 |
Feb 09, 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 30,700 |
Feb 08, 2024 | 2.4300 | 2.4300 | 2.2900 | 2.2900 | 2.2900 | 51,400 |
Feb 07, 2024 | 2.4700 | 2.5100 | 2.3500 | 2.3500 | 2.3500 | 51,200 |
Feb 06, 2024 | 2.5100 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 35,600 |
Feb 05, 2024 | 2.3500 | 2.5100 | 2.3000 | 2.4800 | 2.4800 | 190,500 |
Feb 02, 2024 | 2.5000 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 31,200 |
Feb 01, 2024 | 2.4300 | 2.5600 | 2.4300 | 2.4900 | 2.4900 | 55,500 |
Jan 31, 2024 | 2.4500 | 2.5700 | 2.3500 | 2.5600 | 2.5600 | 70,600 |
Jan 30, 2024 | 2.6000 | 2.6500 | 2.2700 | 2.4600 | 2.4600 | 339,300 |
Jan 29, 2024 | 2.5300 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 51,200 |
Jan 26, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 59,100 |
Jan 25, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 29,400 |
Jan 24, 2024 | 2.4700 | 2.5400 | 2.4300 | 2.5000 | 2.5000 | 27,300 |
Jan 23, 2024 | 2.4200 | 2.4900 | 2.3800 | 2.4600 | 2.4600 | 28,300 |
Jan 22, 2024 | 2.4500 | 2.5300 | 2.3300 | 2.4200 | 2.4200 | 97,800 |
Jan 19, 2024 | 2.4300 | 2.5600 | 2.3600 | 2.4900 | 2.4900 | 64,500 |
Jan 18, 2024 | 2.5700 | 2.6000 | 2.3800 | 2.3900 | 2.3900 | 61,400 |
Jan 17, 2024 | 2.5100 | 2.5900 | 2.4700 | 2.5600 | 2.5600 | 37,900 |
Jan 16, 2024 | 2.4900 | 2.6400 | 2.4800 | 2.5100 | 2.5100 | 128,500 |
Jan 15, 2024 | 2.4300 | 2.5600 | 2.4200 | 2.4500 | 2.4500 | 112,600 |
Jan 12, 2024 | 2.4500 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 94,400 |
Jan 11, 2024 | 2.3300 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 81,700 |
Jan 10, 2024 | 2.2700 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 22,200 |
Jan 09, 2024 | 2.3500 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 55,200 |
Jan 08, 2024 | 2.3900 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 74,200 |
Jan 05, 2024 | 2.2600 | 2.4300 | 2.2600 | 2.3500 | 2.3500 | 178,100 |
Jan 04, 2024 | 2.2700 | 2.3800 | 2.2400 | 2.2600 | 2.2600 | 63,300 |
Jan 03, 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2700 | 2.2700 | 125,300 |
Jan 02, 2024 | 2.1500 | 2.4000 | 2.1500 | 2.3500 | 2.3500 | 147,900 |
Dec 29, 2023 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 41,000 |
Dec 28, 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 22,700 |
Dec 27, 2023 | 2.1400 | 2.1900 | 2.0500 | 2.1200 | 2.1200 | 140,500 |
Dec 22, 2023 | 2.1500 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 39,100 |
Dec 21, 2023 | 2.0700 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 40,000 |
Dec 20, 2023 | 2.1300 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 34,700 |
Dec 19, 2023 | 2.1600 | 2.2000 | 2.0800 | 2.1300 | 2.1300 | 53,500 |
Dec 18, 2023 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 27,500 |
Dec 15, 2023 | 2.1800 | 2.1800 | 2.0900 | 2.1300 | 2.1300 | 30,200 |
Dec 14, 2023 | 2.1200 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 36,600 |
Dec 13, 2023 | 2.0800 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 21,600 |
Dec 12, 2023 | 2.2100 | 2.2100 | 1.9800 | 2.0200 | 2.0200 | 125,200 |
Dec 11, 2023 | 2.2500 | 2.2500 | 2.1200 | 2.1800 | 2.1800 | 26,300 |
Dec 08, 2023 | 2.3300 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 82,700 |
Dec 07, 2023 | 2.2300 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 96,500 |
Dec 06, 2023 | 2.1000 | 2.2400 | 2.1000 | 2.2300 | 2.2300 | 154,300 |
Dec 05, 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 60,300 |
Dec 04, 2023 | 2.2000 | 2.3300 | 2.1400 | 2.1600 | 2.1600 | 98,900 |
Dec 01, 2023 | 2.0900 | 2.1800 | 2.0300 | 2.1500 | 2.1500 | 42,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |