Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.2300 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 30,800 |
Mar 15, 2024 | 2.2500 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 131,700 |
Mar 14, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 111,800 |
Mar 13, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 369,500 |
Mar 12, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 600 |
Mar 11, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 46,800 |
Mar 08, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 2,600 |
Mar 07, 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 14,800 |
Mar 06, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 4,700 |
Mar 05, 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 3,000 |
Mar 04, 2024 | 2.2100 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 77,000 |
Mar 01, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 42,900 |
Feb 29, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 12,600 |
Feb 28, 2024 | 2.1800 | 2.2100 | 2.1100 | 2.1900 | 2.1900 | 2,200 |
Feb 27, 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 3,900 |
Feb 26, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 34,600 |
Feb 23, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 7,100 |
Feb 22, 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 18,500 |
Feb 21, 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 13,700 |
Feb 20, 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 27,700 |
Feb 16, 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 16,200 |
Feb 15, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 3,500 |
Feb 14, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
Feb 13, 2024 | 2.3700 | 2.3700 | 2.2100 | 2.2700 | 2.2700 | 14,200 |
Feb 12, 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 1,300 |
Feb 09, 2024 | 2.4100 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 8,600 |
Feb 08, 2024 | 2.4600 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 4,400 |
Feb 07, 2024 | 2.2600 | 2.4200 | 2.2300 | 2.4100 | 2.4100 | 19,400 |
Feb 06, 2024 | 2.3800 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 5,200 |
Feb 05, 2024 | 2.2600 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 4,100 |
Feb 02, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 900 |
Feb 01, 2024 | 2.3100 | 2.3200 | 2.2700 | 2.3200 | 2.3200 | 6,000 |
Jan 31, 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 4,500 |
Jan 30, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3,100 |
Jan 29, 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 3,100 |
Jan 26, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 4,700 |
Jan 25, 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 46,400 |
Jan 24, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 2,600 |
Jan 23, 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 1,300 |
Jan 22, 2024 | 2.5100 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 5,200 |
Jan 19, 2024 | 2.3100 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 6,100 |
Jan 18, 2024 | 2.2500 | 2.4700 | 2.2400 | 2.4700 | 2.4700 | 7,500 |
Jan 17, 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2500 | 2.2500 | 4,200 |
Jan 16, 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 7,600 |
Jan 15, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
Jan 12, 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 5,000 |
Jan 11, 2024 | 2.4300 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 35,000 |
Jan 10, 2024 | 2.4100 | 2.4200 | 2.2700 | 2.4000 | 2.4000 | 27,000 |
Jan 09, 2024 | 2.3900 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 9,900 |
Jan 08, 2024 | 2.4000 | 2.5300 | 2.3700 | 2.4200 | 2.4200 | 25,900 |
Jan 05, 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | 11,100 |
Jan 04, 2024 | 2.2700 | 2.5800 | 2.2700 | 2.4700 | 2.4700 | 34,000 |
Jan 03, 2024 | 2.1500 | 2.2700 | 2.1500 | 2.2700 | 2.2700 | 1,900 |
Jan 02, 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 2,000 |
Dec 29, 2023 | 2.0600 | 2.1900 | 2.0600 | 2.1800 | 2.1800 | 7,000 |
Dec 28, 2023 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 3,600 |
Dec 27, 2023 | 2.1700 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 13,000 |
Dec 22, 2023 | 2.0600 | 2.2100 | 2.0600 | 2.1700 | 2.1700 | 7,600 |
Dec 21, 2023 | 2.1100 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 14,800 |
Dec 20, 2023 | 2.1500 | 2.2300 | 2.0300 | 2.0800 | 2.0800 | 5,500 |
Dec 19, 2023 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 9,100 |
Dec 18, 2023 | 2.0100 | 2.2300 | 2.0100 | 2.2200 | 2.2200 | 31,200 |
Dec 15, 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 5,700 |
Dec 14, 2023 | 2.0300 | 2.1100 | 2.0200 | 2.0600 | 2.0600 | 15,500 |
Dec 13, 2023 | 2.0000 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 10,100 |
Dec 12, 2023 | 1.9200 | 2.2100 | 1.9000 | 2.0800 | 2.0800 | 26,500 |
Dec 11, 2023 | 2.0100 | 2.0100 | 1.9100 | 1.9400 | 1.9400 | 28,800 |
Dec 08, 2023 | 1.8600 | 2.0100 | 1.8600 | 1.9900 | 1.9900 | 37,000 |
Dec 07, 2023 | 1.8800 | 1.9500 | 1.8600 | 1.8700 | 1.8700 | 28,200 |
Dec 06, 2023 | 1.9400 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 28,600 |
Dec 05, 2023 | 1.9600 | 2.0300 | 1.9400 | 1.9800 | 1.9800 | 8,100 |
Dec 04, 2023 | 2.1600 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 14,300 |
Dec 01, 2023 | 2.2800 | 2.3200 | 2.1800 | 2.2000 | 2.2000 | 16,600 |
Nov 30, 2023 | 2.1900 | 2.4500 | 2.1900 | 2.2500 | 2.2500 | 7,700 |
Nov 29, 2023 | 1.9900 | 2.1600 | 1.9900 | 2.1600 | 2.1600 | 1,600 |
Nov 28, 2023 | 1.9100 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 78,300 |
Nov 27, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 8,200 |
Nov 24, 2023 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 6,200 |
Nov 23, 2023 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 2,500 |
Nov 22, 2023 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 6,800 |
Nov 21, 2023 | 1.9000 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 21,900 |
Nov 20, 2023 | 1.8800 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 17,600 |
Nov 17, 2023 | 1.8900 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 1,200 |
Nov 16, 2023 | 1.9600 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 6,800 |
Nov 15, 2023 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 13,500 |
Nov 14, 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 1,900 |
Nov 13, 2023 | 1.9500 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 12,700 |
Nov 10, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 200 |
Nov 09, 2023 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 800 |
Nov 08, 2023 | 1.9700 | 2.0200 | 1.7900 | 1.9800 | 1.9800 | 49,100 |
Nov 07, 2023 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 300 |
Nov 06, 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 27,100 |
Nov 03, 2023 | 2.0900 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 24,600 |
Nov 02, 2023 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 133,200 |
Nov 01, 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 8,800 |
Oct 31, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 5,300 |
Oct 30, 2023 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 500 |
Oct 27, 2023 | 2.1000 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 13,700 |
Oct 26, 2023 | 2.1000 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 14,300 |
Oct 25, 2023 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 59,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |