Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.2500 | 2.3300 | 2.1500 | 2.2000 | 2.2000 | 270,200 |
Apr 17, 2024 | 2.2600 | 2.4000 | 2.1100 | 2.2600 | 2.2600 | 197,400 |
Apr 16, 2024 | 2.3100 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 84,500 |
Apr 15, 2024 | 2.4700 | 2.4700 | 2.2300 | 2.3100 | 2.3100 | 219,600 |
Apr 12, 2024 | 2.5200 | 2.6000 | 2.4300 | 2.4900 | 2.4900 | 112,800 |
Apr 11, 2024 | 2.5700 | 2.6900 | 2.4700 | 2.5300 | 2.5300 | 175,600 |
Apr 10, 2024 | 2.7100 | 2.7200 | 2.5100 | 2.5300 | 2.5300 | 98,400 |
Apr 09, 2024 | 2.8100 | 2.9000 | 2.6700 | 2.6700 | 2.6700 | 164,700 |
Apr 08, 2024 | 2.8500 | 3.0500 | 2.7200 | 2.7800 | 2.7800 | 400,200 |
Apr 05, 2024 | 2.7800 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 169,900 |
Apr 04, 2024 | 2.5500 | 2.7800 | 2.5100 | 2.7600 | 2.7600 | 278,900 |
Apr 03, 2024 | 2.5700 | 2.5700 | 2.4700 | 2.5200 | 2.5200 | 129,800 |
Apr 02, 2024 | 2.4200 | 2.5500 | 2.4200 | 2.5400 | 2.5400 | 183,300 |
Apr 01, 2024 | 2.3200 | 2.4500 | 2.3200 | 2.4500 | 2.4500 | 105,400 |
Mar 28, 2024 | 2.4000 | 2.4700 | 2.3000 | 2.3300 | 2.3300 | 112,400 |
Mar 27, 2024 | 2.3900 | 2.4300 | 2.3500 | 2.3900 | 2.3900 | 89,200 |
Mar 26, 2024 | 2.5200 | 2.5700 | 2.3600 | 2.3900 | 2.3900 | 149,500 |
Mar 25, 2024 | 2.4700 | 2.5400 | 2.4500 | 2.5000 | 2.5000 | 58,600 |
Mar 22, 2024 | 2.4800 | 2.5700 | 2.4200 | 2.4700 | 2.4700 | 75,000 |
Mar 21, 2024 | 2.4600 | 2.5300 | 2.3900 | 2.5100 | 2.5100 | 96,700 |
Mar 20, 2024 | 2.4500 | 2.4800 | 2.3900 | 2.4400 | 2.4400 | 76,000 |
Mar 19, 2024 | 2.3700 | 2.4800 | 2.3600 | 2.4200 | 2.4200 | 98,200 |
Mar 18, 2024 | 2.3500 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 65,800 |
Mar 15, 2024 | 2.5000 | 2.5500 | 2.3500 | 2.3900 | 2.3900 | 222,500 |
Mar 14, 2024 | 2.5800 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 106,500 |
Mar 13, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 147,100 |
Mar 12, 2024 | 2.5500 | 2.6400 | 2.5000 | 2.5500 | 2.5500 | 58,900 |
Mar 11, 2024 | 2.6800 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 115,600 |
Mar 08, 2024 | 2.9200 | 2.9200 | 2.7000 | 2.7500 | 2.7500 | 387,600 |
Mar 07, 2024 | 2.7000 | 2.9500 | 2.6700 | 2.8900 | 2.8900 | 517,800 |
Mar 06, 2024 | 2.5900 | 2.7500 | 2.4700 | 2.7300 | 2.7300 | 572,500 |
Mar 05, 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6100 | 2.6100 | 528,100 |
Mar 04, 2024 | 2.2700 | 2.4900 | 2.2500 | 2.3500 | 2.3500 | 136,300 |
Mar 01, 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3000 | 2.3000 | 50,500 |
Feb 29, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 75,400 |
Feb 28, 2024 | 2.4000 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 50,000 |
Feb 27, 2024 | 2.2600 | 2.3900 | 2.2400 | 2.3300 | 2.3300 | 136,700 |
Feb 26, 2024 | 2.2600 | 2.2900 | 2.1800 | 2.2600 | 2.2600 | 100,500 |
Feb 23, 2024 | 2.2300 | 2.2900 | 2.1900 | 2.2400 | 2.2400 | 31,600 |
Feb 22, 2024 | 2.2700 | 2.3700 | 2.2400 | 2.2800 | 2.2800 | 107,500 |
Feb 21, 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 132,100 |
Feb 20, 2024 | 2.2300 | 2.3400 | 2.2100 | 2.2300 | 2.2300 | 182,000 |
Feb 16, 2024 | 2.2200 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 101,500 |
Feb 15, 2024 | 2.2300 | 2.3100 | 2.2100 | 2.3000 | 2.3000 | 39,700 |
Feb 14, 2024 | 2.2400 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 58,500 |
Feb 13, 2024 | 2.2600 | 2.3800 | 2.2100 | 2.2500 | 2.2500 | 60,100 |
Feb 12, 2024 | 2.3400 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 68,500 |
Feb 09, 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 36,400 |
Feb 08, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 46,300 |
Feb 07, 2024 | 2.3200 | 2.4300 | 2.2500 | 2.3800 | 2.3800 | 107,800 |
Feb 06, 2024 | 2.2000 | 2.2900 | 2.1700 | 2.2800 | 2.2800 | 91,200 |
Feb 05, 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 78,600 |
Feb 02, 2024 | 2.2100 | 2.2100 | 2.0800 | 2.1100 | 2.1100 | 114,000 |
Feb 01, 2024 | 2.1700 | 2.2100 | 2.1000 | 2.2000 | 2.2000 | 51,000 |
Jan 31, 2024 | 2.1300 | 2.2700 | 2.1300 | 2.1700 | 2.1700 | 149,400 |
Jan 30, 2024 | 2.1300 | 2.3000 | 2.1200 | 2.1400 | 2.1400 | 92,800 |
Jan 29, 2024 | 2.1600 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 63,200 |
Jan 26, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 79,800 |
Jan 25, 2024 | 2.1300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 138,400 |
Jan 24, 2024 | 2.3000 | 2.3200 | 2.1100 | 2.1300 | 2.1300 | 83,400 |
Jan 23, 2024 | 2.3900 | 2.3900 | 2.2400 | 2.2500 | 2.2500 | 56,900 |
Jan 22, 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3200 | 2.3200 | 98,800 |
Jan 19, 2024 | 2.3000 | 2.4000 | 2.2200 | 2.2600 | 2.2600 | 143,200 |
Jan 18, 2024 | 2.3700 | 2.4100 | 2.2400 | 2.2700 | 2.2700 | 190,300 |
Jan 17, 2024 | 2.4300 | 2.4600 | 2.3600 | 2.4100 | 2.4100 | 104,200 |
Jan 16, 2024 | 2.6000 | 2.6000 | 2.3200 | 2.4400 | 2.4400 | 167,900 |
Jan 12, 2024 | 2.5800 | 2.6200 | 2.4500 | 2.5800 | 2.5800 | 87,000 |
Jan 11, 2024 | 2.6700 | 2.6700 | 2.5100 | 2.5600 | 2.5600 | 163,000 |
Jan 10, 2024 | 2.5200 | 2.7300 | 2.4900 | 2.6700 | 2.6700 | 266,200 |
Jan 09, 2024 | 2.4100 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 260,800 |
Jan 08, 2024 | 2.3700 | 2.5200 | 2.2800 | 2.4100 | 2.4100 | 167,200 |
Jan 05, 2024 | 2.4300 | 2.4400 | 2.3100 | 2.4000 | 2.4000 | 109,600 |
Jan 04, 2024 | 2.3000 | 2.4200 | 2.2800 | 2.4100 | 2.4100 | 161,700 |
Jan 03, 2024 | 2.3900 | 2.3900 | 2.2700 | 2.3100 | 2.3100 | 52,700 |
Jan 02, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 62,200 |
Dec 29, 2023 | 2.4400 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 56,400 |
Dec 28, 2023 | 2.3800 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 127,600 |
Dec 27, 2023 | 2.3200 | 2.4600 | 2.2200 | 2.4600 | 2.4600 | 158,400 |
Dec 26, 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 72,800 |
Dec 22, 2023 | 2.3000 | 2.3500 | 2.2300 | 2.3300 | 2.3300 | 87,800 |
Dec 21, 2023 | 2.3300 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 142,600 |
Dec 20, 2023 | 2.4100 | 2.4800 | 2.2700 | 2.3400 | 2.3400 | 166,200 |
Dec 19, 2023 | 2.3700 | 2.4900 | 2.3400 | 2.4400 | 2.4400 | 152,400 |
Dec 18, 2023 | 2.4600 | 2.4600 | 2.2900 | 2.3500 | 2.3500 | 350,600 |
Dec 15, 2023 | 2.1400 | 2.5400 | 2.1300 | 2.4900 | 2.4900 | 1,614,000 |
Dec 14, 2023 | 2.0900 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 124,200 |
Dec 13, 2023 | 2.0300 | 2.1400 | 1.9800 | 2.1100 | 2.1100 | 131,500 |
Dec 12, 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 142,000 |
Dec 11, 2023 | 2.0500 | 2.1400 | 2.0100 | 2.0700 | 2.0700 | 147,200 |
Dec 08, 2023 | 2.1100 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 49,800 |
Dec 07, 2023 | 2.0800 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 75,900 |
Dec 06, 2023 | 2.0500 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 87,700 |
Dec 05, 2023 | 2.0500 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 113,600 |
Dec 04, 2023 | 1.9700 | 2.1500 | 1.9700 | 2.0600 | 2.0600 | 228,200 |
Dec 01, 2023 | 1.9700 | 2.0100 | 1.9500 | 1.9900 | 1.9900 | 83,300 |
Nov 30, 2023 | 1.9800 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 85,900 |
Nov 29, 2023 | 1.9000 | 1.9700 | 1.8400 | 1.9200 | 1.9200 | 112,700 |
Nov 28, 2023 | 1.9600 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 99,000 |
Nov 27, 2023 | 1.9400 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 59,400 |
Nov 24, 2023 | 1.8700 | 1.9800 | 1.8300 | 1.9200 | 1.9200 | 77,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |