Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2.3600 | 2.4050 | 2.3150 | 2.3700 | 2.3700 | 129,200 |
Apr 19, 2024 | 2.2800 | 2.4300 | 2.2800 | 2.3400 | 2.3400 | 181,700 |
Apr 18, 2024 | 2.2600 | 2.3900 | 2.1800 | 2.3200 | 2.3200 | 369,800 |
Apr 17, 2024 | 2.3000 | 2.4200 | 2.2950 | 2.3000 | 2.3000 | 292,000 |
Apr 16, 2024 | 2.3100 | 2.3900 | 2.2850 | 2.3600 | 2.3600 | 214,100 |
Apr 15, 2024 | 2.4000 | 2.4350 | 2.3030 | 2.3500 | 2.3500 | 155,300 |
Apr 12, 2024 | 2.5000 | 2.5150 | 2.3700 | 2.4300 | 2.4300 | 298,900 |
Apr 11, 2024 | 2.5700 | 2.5850 | 2.4700 | 2.5100 | 2.5100 | 352,200 |
Apr 10, 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 300,100 |
Apr 09, 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 235,200 |
Apr 08, 2024 | 2.4900 | 2.6850 | 2.4700 | 2.6800 | 2.6800 | 442,000 |
Apr 05, 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 289,000 |
Apr 04, 2024 | 2.5400 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 196,300 |
Apr 03, 2024 | 2.4200 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 184,800 |
Apr 02, 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 262,100 |
Apr 01, 2024 | 2.6100 | 2.6200 | 2.5200 | 2.5900 | 2.5900 | 383,400 |
Mar 28, 2024 | 2.5400 | 2.6410 | 2.5100 | 2.5900 | 2.5900 | 345,400 |
Mar 27, 2024 | 2.3900 | 2.5700 | 2.3790 | 2.5700 | 2.5700 | 451,600 |
Mar 26, 2024 | 2.4500 | 2.4650 | 2.3800 | 2.4000 | 2.4000 | 275,100 |
Mar 25, 2024 | 2.4700 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 153,500 |
Mar 22, 2024 | 2.5800 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 438,400 |
Mar 21, 2024 | 2.5500 | 2.7650 | 2.5500 | 2.5900 | 2.5900 | 733,600 |
Mar 20, 2024 | 2.2000 | 2.5540 | 2.1850 | 2.5200 | 2.5200 | 729,400 |
Mar 19, 2024 | 2.1500 | 2.2100 | 2.1200 | 2.2000 | 2.2000 | 365,800 |
Mar 18, 2024 | 2.1100 | 2.2150 | 2.1000 | 2.1700 | 2.1700 | 345,900 |
Mar 15, 2024 | 2.1700 | 2.2450 | 2.1250 | 2.1400 | 2.1400 | 434,000 |
Mar 14, 2024 | 2.3600 | 2.4400 | 2.2000 | 2.2000 | 2.2000 | 528,800 |
Mar 13, 2024 | 2.4000 | 2.5000 | 1.9300 | 2.3400 | 2.3400 | 1,701,600 |
Mar 12, 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5400 | 2.5400 | 333,200 |
Mar 11, 2024 | 2.5900 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 278,400 |
Mar 08, 2024 | 2.6700 | 2.7450 | 2.6300 | 2.6600 | 2.6600 | 573,900 |
Mar 07, 2024 | 2.6700 | 2.6960 | 2.5900 | 2.6200 | 2.6200 | 249,400 |
Mar 06, 2024 | 2.5100 | 2.6600 | 2.4950 | 2.6200 | 2.6200 | 315,900 |
Mar 05, 2024 | 2.6100 | 2.6500 | 2.4900 | 2.5100 | 2.5100 | 530,100 |
Mar 04, 2024 | 2.7500 | 2.7600 | 2.6000 | 2.6100 | 2.6100 | 203,400 |
Mar 01, 2024 | 2.5100 | 2.7800 | 2.5000 | 2.7600 | 2.7600 | 400,500 |
Feb 29, 2024 | 2.6300 | 2.6800 | 2.4950 | 2.5500 | 2.5500 | 692,100 |
Feb 28, 2024 | 2.6900 | 2.7350 | 2.5900 | 2.6000 | 2.6000 | 440,400 |
Feb 27, 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6900 | 2.6900 | 283,100 |
Feb 26, 2024 | 2.6800 | 2.7450 | 2.6600 | 2.6700 | 2.6700 | 209,800 |
Feb 23, 2024 | 2.6000 | 2.7550 | 2.5900 | 2.6700 | 2.6700 | 363,500 |
Feb 22, 2024 | 2.5900 | 2.6550 | 2.5650 | 2.5800 | 2.5800 | 259,500 |
Feb 21, 2024 | 2.5800 | 2.6600 | 2.5650 | 2.6000 | 2.6000 | 290,300 |
Feb 20, 2024 | 2.4800 | 2.6300 | 2.4800 | 2.6000 | 2.6000 | 225,900 |
Feb 16, 2024 | 2.5500 | 2.6050 | 2.5050 | 2.5100 | 2.5100 | 330,200 |
Feb 15, 2024 | 2.4700 | 2.6500 | 2.4700 | 2.6200 | 2.6200 | 327,500 |
Feb 14, 2024 | 2.5300 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 293,300 |
Feb 13, 2024 | 2.4800 | 2.4850 | 2.3150 | 2.3900 | 2.3900 | 799,300 |
Feb 12, 2024 | 2.5400 | 2.6700 | 2.5400 | 2.5800 | 2.5800 | 305,300 |
Feb 09, 2024 | 2.6100 | 2.6200 | 2.4800 | 2.5600 | 2.5600 | 338,500 |
Feb 08, 2024 | 2.6100 | 2.6300 | 2.5370 | 2.5600 | 2.5600 | 211,400 |
Feb 07, 2024 | 2.6000 | 2.6450 | 2.5150 | 2.5700 | 2.5700 | 365,400 |
Feb 06, 2024 | 2.6600 | 2.7250 | 2.5800 | 2.5900 | 2.5900 | 460,800 |
Feb 05, 2024 | 2.7600 | 2.7600 | 2.5600 | 2.6400 | 2.6400 | 681,300 |
Feb 02, 2024 | 2.8500 | 2.8700 | 2.7600 | 2.8100 | 2.8100 | 414,700 |
Feb 01, 2024 | 2.8500 | 2.9650 | 2.8250 | 2.8700 | 2.8700 | 592,100 |
Jan 31, 2024 | 2.8600 | 2.9750 | 2.8100 | 2.8100 | 2.8100 | 438,000 |
Jan 30, 2024 | 3.0100 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 375,000 |
Jan 29, 2024 | 3.0300 | 3.0900 | 2.9750 | 3.0500 | 3.0500 | 406,700 |
Jan 26, 2024 | 3.0400 | 3.0950 | 3.0000 | 3.0000 | 3.0000 | 222,200 |
Jan 25, 2024 | 3.0700 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 240,800 |
Jan 24, 2024 | 3.1700 | 3.1700 | 2.9750 | 3.0100 | 3.0100 | 532,700 |
Jan 23, 2024 | 2.8800 | 3.2000 | 2.8800 | 3.1100 | 3.1100 | 1,030,400 |
Jan 22, 2024 | 2.7000 | 2.8900 | 2.6900 | 2.8800 | 2.8800 | 476,500 |
Jan 19, 2024 | 2.5400 | 2.6900 | 2.4700 | 2.6600 | 2.6600 | 423,800 |
Jan 18, 2024 | 2.5500 | 2.5800 | 2.4950 | 2.5400 | 2.5400 | 258,400 |
Jan 17, 2024 | 2.5500 | 2.5600 | 2.4600 | 2.5500 | 2.5500 | 416,500 |
Jan 16, 2024 | 2.7900 | 2.7950 | 2.5600 | 2.5700 | 2.5700 | 701,500 |
Jan 12, 2024 | 2.9100 | 2.9100 | 2.7600 | 2.8300 | 2.8300 | 408,900 |
Jan 11, 2024 | 2.9900 | 2.9950 | 2.7000 | 2.8300 | 2.8300 | 969,100 |
Jan 10, 2024 | 3.0300 | 3.1100 | 2.9800 | 3.0100 | 3.0100 | 528,900 |
Jan 09, 2024 | 3.1000 | 3.1700 | 2.9500 | 3.0700 | 3.0700 | 1,379,400 |
Jan 08, 2024 | 3.0300 | 3.5000 | 3.0200 | 3.3600 | 3.3600 | 1,114,300 |
Jan 05, 2024 | 3.1900 | 3.2850 | 3.0850 | 3.2300 | 3.2300 | 615,300 |
Jan 04, 2024 | 3.1100 | 3.4200 | 3.1100 | 3.2300 | 3.2300 | 596,400 |
Jan 03, 2024 | 3.3500 | 3.3500 | 2.9500 | 3.1600 | 3.1600 | 1,086,800 |
Jan 02, 2024 | 3.4400 | 3.4700 | 2.9100 | 3.4000 | 3.4000 | 1,265,600 |
Dec 29, 2023 | 3.7100 | 3.7100 | 3.5000 | 3.5200 | 3.5200 | 560,600 |
Dec 28, 2023 | 3.5100 | 3.7100 | 3.4780 | 3.6400 | 3.6400 | 716,600 |
Dec 27, 2023 | 3.4900 | 3.5100 | 3.3800 | 3.5100 | 3.5100 | 517,400 |
Dec 26, 2023 | 3.3600 | 3.4900 | 3.3110 | 3.4100 | 3.4100 | 810,300 |
Dec 22, 2023 | 3.3300 | 3.5400 | 3.2300 | 3.3300 | 3.3300 | 1,372,400 |
Dec 21, 2023 | 3.3300 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 1,257,000 |
Dec 20, 2023 | 3.2100 | 3.4900 | 3.0850 | 3.3000 | 3.3000 | 1,337,400 |
Dec 19, 2023 | 3.0000 | 3.2500 | 2.9700 | 3.2000 | 3.2000 | 1,200,100 |
Dec 18, 2023 | 2.7400 | 2.9700 | 2.6000 | 2.9700 | 2.9700 | 834,000 |
Dec 15, 2023 | 2.7400 | 3.5700 | 2.6900 | 2.8000 | 2.8000 | 4,042,700 |
Dec 14, 2023 | 2.2700 | 2.7000 | 2.2400 | 2.6900 | 2.6900 | 1,953,000 |
Dec 13, 2023 | 2.0000 | 2.2500 | 2.0000 | 2.1900 | 2.1900 | 710,000 |
Dec 12, 2023 | 2.0700 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 240,500 |
Dec 11, 2023 | 2.1700 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 299,100 |
Dec 08, 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 211,300 |
Dec 07, 2023 | 2.0200 | 2.1400 | 2.0170 | 2.0900 | 2.0900 | 226,200 |
Dec 06, 2023 | 1.9400 | 2.0750 | 1.9300 | 2.0500 | 2.0500 | 338,500 |
Dec 05, 2023 | 1.9900 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 445,300 |
Dec 04, 2023 | 1.9800 | 2.0700 | 1.9600 | 1.9900 | 1.9900 | 325,900 |
Dec 01, 2023 | 1.8600 | 1.9800 | 1.8010 | 1.9800 | 1.9800 | 298,600 |
Nov 30, 2023 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 151,500 |
Nov 29, 2023 | 1.7800 | 1.9150 | 1.7800 | 1.8700 | 1.8700 | 454,000 |
Nov 28, 2023 | 1.7700 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 186,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |