Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.1400 | 2.2700 | 2.1300 | 2.2000 | 2.2000 | 80,900 |
Apr 23, 2024 | 2.1300 | 2.2200 | 2.0800 | 2.1400 | 2.1400 | 84,100 |
Apr 22, 2024 | 2.0800 | 2.1700 | 2.0600 | 2.1300 | 2.1300 | 72,500 |
Apr 19, 2024 | 2.0500 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 59,100 |
Apr 18, 2024 | 2.1300 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 61,300 |
Apr 17, 2024 | 2.1000 | 2.1900 | 2.0700 | 2.1200 | 2.1200 | 139,600 |
Apr 16, 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1500 | 2.1500 | 97,900 |
Apr 15, 2024 | 2.0800 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 107,300 |
Apr 12, 2024 | 2.2000 | 2.2400 | 2.0800 | 2.0800 | 2.0800 | 61,100 |
Apr 11, 2024 | 2.1400 | 2.2900 | 2.0720 | 2.2300 | 2.2300 | 94,200 |
Apr 10, 2024 | 2.2700 | 2.4000 | 2.1200 | 2.1400 | 2.1400 | 62,400 |
Apr 09, 2024 | 2.4900 | 2.5500 | 2.2800 | 2.3200 | 2.3200 | 66,100 |
Apr 08, 2024 | 2.4900 | 2.5050 | 2.4500 | 2.4650 | 2.4650 | 53,800 |
Apr 05, 2024 | 2.5200 | 2.7060 | 2.4050 | 2.4900 | 2.4900 | 58,600 |
Apr 04, 2024 | 2.3900 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 69,200 |
Apr 03, 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4300 | 2.4300 | 159,100 |
Apr 02, 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 148,200 |
Apr 01, 2024 | 2.3500 | 2.4100 | 2.3200 | 2.4000 | 2.4000 | 357,700 |
Mar 28, 2024 | 2.2500 | 2.4900 | 2.2500 | 2.3600 | 2.3600 | 239,500 |
Mar 27, 2024 | 2.1800 | 2.2800 | 2.1300 | 2.2750 | 2.2750 | 411,800 |
Mar 26, 2024 | 2.2300 | 2.3300 | 2.1280 | 2.1500 | 2.1500 | 105,500 |
Mar 25, 2024 | 2.1300 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 142,800 |
Mar 22, 2024 | 2.1500 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 71,700 |
Mar 21, 2024 | 2.3000 | 2.3500 | 2.1340 | 2.1500 | 2.1500 | 86,200 |
Mar 20, 2024 | 2.0800 | 2.3300 | 2.0600 | 2.3000 | 2.3000 | 108,600 |
Mar 19, 2024 | 2.1000 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 113,400 |
Mar 18, 2024 | 2.2000 | 2.2900 | 2.0400 | 2.0800 | 2.0800 | 207,600 |
Mar 15, 2024 | 2.1500 | 2.3500 | 2.1500 | 2.2000 | 2.2000 | 324,700 |
Mar 14, 2024 | 2.2000 | 2.2800 | 2.1200 | 2.1900 | 2.1900 | 278,900 |
Mar 13, 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 58,500 |
Mar 12, 2024 | 2.1100 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 52,800 |
Mar 11, 2024 | 2.1900 | 2.2100 | 2.0600 | 2.1000 | 2.1000 | 42,300 |
Mar 08, 2024 | 2.2100 | 2.2200 | 2.1160 | 2.2100 | 2.2100 | 36,200 |
Mar 07, 2024 | 2.1800 | 2.2070 | 2.0900 | 2.1700 | 2.1700 | 39,500 |
Mar 06, 2024 | 2.1100 | 2.1800 | 2.0850 | 2.1500 | 2.1500 | 67,000 |
Mar 05, 2024 | 2.1000 | 2.1430 | 2.0400 | 2.0400 | 2.0400 | 43,400 |
Mar 04, 2024 | 2.1400 | 2.1450 | 2.0500 | 2.1000 | 2.1000 | 37,700 |
Mar 01, 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 63,400 |
Feb 29, 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 59,100 |
Feb 28, 2024 | 2.1000 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 36,200 |
Feb 27, 2024 | 2.0500 | 2.1300 | 2.0300 | 2.1100 | 2.1100 | 63,900 |
Feb 26, 2024 | 2.0400 | 2.1200 | 2.0100 | 2.0500 | 2.0500 | 46,800 |
Feb 23, 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 118,900 |
Feb 22, 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 95,400 |
Feb 21, 2024 | 2.1010 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 34,200 |
Feb 20, 2024 | 2.1500 | 2.2000 | 2.0400 | 2.1100 | 2.1100 | 180,400 |
Feb 16, 2024 | 2.2100 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 53,700 |
Feb 15, 2024 | 2.2700 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 110,100 |
Feb 14, 2024 | 2.1700 | 2.2800 | 2.1700 | 2.2700 | 2.2700 | 48,100 |
Feb 13, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 106,200 |
Feb 12, 2024 | 2.1400 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 83,200 |
Feb 09, 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 57,700 |
Feb 08, 2024 | 2.0600 | 2.1300 | 2.0500 | 2.1100 | 2.1100 | 66,500 |
Feb 07, 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 44,600 |
Feb 06, 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1350 | 2.1350 | 33,600 |
Feb 05, 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 53,300 |
Feb 02, 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 40,200 |
Feb 01, 2024 | 2.0000 | 2.1700 | 1.9780 | 2.1100 | 2.1100 | 135,300 |
Jan 31, 2024 | 2.1000 | 2.1300 | 2.0800 | 2.0800 | 2.0800 | 53,000 |
Jan 30, 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 106,900 |
Jan 29, 2024 | 2.0900 | 2.1550 | 2.0700 | 2.1200 | 2.1200 | 47,600 |
Jan 26, 2024 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 39,200 |
Jan 25, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 41,600 |
Jan 24, 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 68,600 |
Jan 23, 2024 | 2.1500 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 98,800 |
Jan 22, 2024 | 2.0800 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 53,600 |
Jan 19, 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 43,400 |
Jan 18, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 46,800 |
Jan 17, 2024 | 2.1000 | 2.1200 | 2.0610 | 2.1000 | 2.1000 | 48,500 |
Jan 16, 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 60,400 |
Jan 12, 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 39,800 |
Jan 11, 2024 | 2.2220 | 2.2220 | 2.1300 | 2.1500 | 2.1500 | 165,800 |
Jan 10, 2024 | 2.2000 | 2.2100 | 2.1770 | 2.2100 | 2.2100 | 68,200 |
Jan 09, 2024 | 2.2100 | 2.2500 | 2.2050 | 2.2200 | 2.2200 | 79,500 |
Jan 08, 2024 | 2.2300 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 53,000 |
Jan 05, 2024 | 2.1600 | 2.2470 | 2.1400 | 2.2100 | 2.2100 | 177,800 |
Jan 04, 2024 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | 2.1500 | 82,400 |
Jan 03, 2024 | 2.4000 | 2.4460 | 2.2100 | 2.2300 | 2.2300 | 231,600 |
Jan 02, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 90,100 |
Dec 29, 2023 | 2.2900 | 2.4600 | 2.2800 | 2.4550 | 2.4550 | 126,000 |
Dec 28, 2023 | 2.4500 | 2.4500 | 2.2000 | 2.3100 | 2.3100 | 217,600 |
Dec 27, 2023 | 2.5200 | 2.5200 | 2.3520 | 2.4500 | 2.4500 | 51,400 |
Dec 26, 2023 | 2.4000 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 45,200 |
Dec 22, 2023 | 2.4100 | 2.4100 | 2.3000 | 2.3800 | 2.3800 | 51,800 |
Dec 21, 2023 | 2.3500 | 2.4200 | 2.3000 | 2.4000 | 2.4000 | 56,100 |
Dec 20, 2023 | 2.4300 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 87,700 |
Dec 19, 2023 | 2.2200 | 2.4300 | 2.2200 | 2.4000 | 2.4000 | 74,400 |
Dec 18, 2023 | 2.4600 | 2.4600 | 2.1700 | 2.2800 | 2.2800 | 89,100 |
Dec 15, 2023 | 2.5400 | 2.5400 | 2.2100 | 2.3600 | 2.3600 | 246,600 |
Dec 14, 2023 | 2.4200 | 2.5600 | 2.3500 | 2.4000 | 2.4000 | 78,500 |
Dec 13, 2023 | 2.3200 | 2.4300 | 2.1600 | 2.4000 | 2.4000 | 166,500 |
Dec 12, 2023 | 2.2200 | 2.3500 | 2.2200 | 2.3200 | 2.3200 | 23,500 |
Dec 11, 2023 | 2.3900 | 2.3900 | 2.2300 | 2.3000 | 2.3000 | 57,500 |
Dec 08, 2023 | 2.3890 | 2.4700 | 2.3100 | 2.3850 | 2.3850 | 34,200 |
Dec 07, 2023 | 2.2900 | 2.3800 | 2.2700 | 2.3600 | 2.3600 | 38,100 |
Dec 06, 2023 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 23,100 |
Dec 05, 2023 | 2.3600 | 2.3900 | 2.2700 | 2.3100 | 2.3100 | 48,800 |
Dec 04, 2023 | 2.2900 | 2.4100 | 2.2200 | 2.3700 | 2.3700 | 31,300 |
Dec 01, 2023 | 2.2600 | 2.3300 | 2.1800 | 2.2900 | 2.2900 | 56,800 |
Nov 30, 2023 | 2.2900 | 2.3300 | 2.1100 | 2.2600 | 2.2600 | 62,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |