Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.0400 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 8,200 |
Apr 17, 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9900 | 1.9900 | 12,000 |
Apr 16, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 4,500 |
Apr 15, 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 7,700 |
Apr 12, 2024 | 2.0100 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 18,600 |
Apr 11, 2024 | 2.0800 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 43,400 |
Apr 10, 2024 | 2.1000 | 2.2200 | 2.0100 | 2.1200 | 2.1200 | 44,400 |
Apr 09, 2024 | 2.0700 | 2.1900 | 2.0300 | 2.1900 | 2.1900 | 5,300 |
Apr 08, 2024 | 2.1800 | 2.2400 | 2.1100 | 2.1500 | 2.1500 | 20,900 |
Apr 05, 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1800 | 2.1800 | 4,300 |
Apr 04, 2024 | 2.1600 | 2.2200 | 2.0800 | 2.1700 | 2.1700 | 12,500 |
Apr 03, 2024 | 2.1700 | 2.2500 | 2.0700 | 2.2000 | 2.2000 | 15,400 |
Apr 02, 2024 | 2.1500 | 2.2300 | 2.0700 | 2.2000 | 2.2000 | 30,900 |
Apr 01, 2024 | 2.2900 | 2.3200 | 2.1200 | 2.2000 | 2.2000 | 14,800 |
Mar 28, 2024 | 2.2600 | 2.3500 | 2.1900 | 2.1900 | 2.1900 | 3,300 |
Mar 27, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 300 |
Mar 26, 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 4,300 |
Mar 25, 2024 | 2.3300 | 2.4900 | 2.1700 | 2.1800 | 2.1800 | 8,700 |
Mar 22, 2024 | 2.1600 | 2.3700 | 2.1600 | 2.3700 | 2.3700 | 24,100 |
Mar 21, 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 4,500 |
Mar 20, 2024 | 2.1200 | 2.2100 | 2.1200 | 2.2100 | 2.2100 | 4,000 |
Mar 19, 2024 | 2.1000 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 31,600 |
Mar 18, 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 17,300 |
Mar 15, 2024 | 2.1900 | 2.2900 | 2.1700 | 2.1700 | 2.1700 | 21,400 |
Mar 14, 2024 | 2.2300 | 2.3200 | 2.1600 | 2.1600 | 2.1600 | 9,500 |
Mar 13, 2024 | 2.3300 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 9,800 |
Mar 12, 2024 | 2.4700 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 27,300 |
Mar 11, 2024 | 2.7000 | 2.7000 | 2.3000 | 2.4400 | 2.4400 | 28,500 |
Mar 08, 2024 | 2.9300 | 2.9900 | 2.6700 | 2.7000 | 2.7000 | 39,100 |
Mar 07, 2024 | 2.8800 | 3.1600 | 2.8800 | 3.0200 | 3.0200 | 17,300 |
Mar 06, 2024 | 3.0600 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 31,100 |
Mar 05, 2024 | 2.9100 | 3.0800 | 2.8300 | 3.0100 | 3.0100 | 35,400 |
Mar 04, 2024 | 3.0200 | 3.1200 | 2.8600 | 2.9700 | 2.9700 | 51,300 |
Mar 01, 2024 | 3.1800 | 3.2600 | 3.0900 | 3.0900 | 3.0900 | 14,100 |
Feb 29, 2024 | 3.0700 | 3.2500 | 3.0700 | 3.1600 | 3.1600 | 22,200 |
Feb 28, 2024 | 3.3400 | 3.4500 | 3.0100 | 3.1000 | 3.1000 | 18,300 |
Feb 27, 2024 | 3.4300 | 3.5500 | 3.3500 | 3.3500 | 3.3500 | 3,100 |
Feb 26, 2024 | 3.6900 | 3.7300 | 3.0900 | 3.4600 | 3.4600 | 28,900 |
Feb 23, 2024 | 3.5000 | 3.7300 | 3.4300 | 3.7200 | 3.7200 | 10,500 |
Feb 22, 2024 | 3.4800 | 3.5700 | 3.4100 | 3.5400 | 3.5400 | 11,700 |
Feb 21, 2024 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 6,000 |
Feb 20, 2024 | 3.5600 | 3.6300 | 3.4800 | 3.5100 | 3.5100 | 47,800 |
Feb 16, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 4,900 |
Feb 15, 2024 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 5,500 |
Feb 14, 2024 | 3.4600 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 2,200 |
Feb 13, 2024 | 3.4700 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 10,700 |
Feb 12, 2024 | 3.6100 | 3.6400 | 3.4800 | 3.5000 | 3.5000 | 19,600 |
Feb 09, 2024 | 3.6400 | 3.6400 | 3.4500 | 3.5700 | 3.5700 | 37,300 |
Feb 08, 2024 | 3.5500 | 3.6600 | 3.5100 | 3.5500 | 3.5500 | 9,700 |
Feb 07, 2024 | 3.7000 | 3.7600 | 3.5100 | 3.5200 | 3.5200 | 22,500 |
Feb 06, 2024 | 3.6200 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 12,500 |
Feb 05, 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6000 | 3.6000 | 38,800 |
Feb 02, 2024 | 3.7700 | 3.8300 | 3.6500 | 3.7400 | 3.7400 | 24,000 |
Feb 01, 2024 | 3.6300 | 3.7800 | 3.5300 | 3.7800 | 3.7800 | 25,000 |
Jan 31, 2024 | 3.5000 | 3.6300 | 3.4400 | 3.5500 | 3.5500 | 31,100 |
Jan 30, 2024 | 3.5500 | 3.5800 | 3.4000 | 3.5100 | 3.5100 | 17,600 |
Jan 29, 2024 | 3.5900 | 3.5900 | 3.2000 | 3.4900 | 3.4900 | 81,600 |
Jan 26, 2024 | 3.5300 | 3.7500 | 3.5000 | 3.5800 | 3.5800 | 30,300 |
Jan 25, 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 6,100 |
Jan 24, 2024 | 3.5300 | 3.6400 | 3.4800 | 3.5500 | 3.5500 | 9,000 |
Jan 23, 2024 | 3.4800 | 3.7100 | 3.4100 | 3.5300 | 3.5300 | 14,700 |
Jan 22, 2024 | 3.5100 | 3.7100 | 3.4100 | 3.5500 | 3.5500 | 32,500 |
Jan 19, 2024 | 3.5800 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 11,800 |
Jan 18, 2024 | 3.5800 | 3.5900 | 3.4000 | 3.5200 | 3.5200 | 9,900 |
Jan 17, 2024 | 3.4000 | 3.5400 | 3.4000 | 3.4600 | 3.4600 | 8,900 |
Jan 16, 2024 | 3.4300 | 3.4900 | 3.3100 | 3.4300 | 3.4300 | 22,400 |
Jan 12, 2024 | 3.5100 | 3.5200 | 3.2700 | 3.4300 | 3.4300 | 26,900 |
Jan 11, 2024 | 3.7500 | 3.7500 | 3.4500 | 3.5800 | 3.5800 | 20,400 |
Jan 10, 2024 | 3.7000 | 3.7600 | 3.4600 | 3.6700 | 3.6700 | 9,300 |
Jan 09, 2024 | 3.4200 | 3.9000 | 3.3500 | 3.6500 | 3.6500 | 25,900 |
Jan 08, 2024 | 3.3900 | 3.6600 | 3.3900 | 3.5200 | 3.5200 | 26,200 |
Jan 05, 2024 | 3.4000 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 20,100 |
Jan 04, 2024 | 3.8000 | 3.8000 | 3.3200 | 3.4700 | 3.4700 | 23,700 |
Jan 03, 2024 | 3.8700 | 3.8700 | 3.3600 | 3.6200 | 3.6200 | 20,800 |
Jan 02, 2024 | 3.5100 | 4.0000 | 3.2500 | 3.4300 | 3.4300 | 36,400 |
Dec 29, 2023 | 3.5200 | 3.8500 | 3.4000 | 3.4600 | 3.4600 | 31,300 |
Dec 28, 2023 | 3.7700 | 4.0400 | 3.2900 | 3.4900 | 3.4900 | 73,500 |
Dec 27, 2023 | 3.6900 | 3.9800 | 3.6200 | 3.9100 | 3.9100 | 96,600 |
Dec 26, 2023 | 3.2100 | 4.0200 | 3.1800 | 3.7000 | 3.7000 | 233,900 |
Dec 22, 2023 | 2.8700 | 3.1700 | 2.8700 | 3.0900 | 3.0900 | 26,900 |
Dec 21, 2023 | 3.0300 | 3.2000 | 2.9000 | 2.9500 | 2.9500 | 32,300 |
Dec 20, 2023 | 3.0500 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 21,400 |
Dec 19, 2023 | 3.1600 | 3.1600 | 2.9000 | 2.9500 | 2.9500 | 26,800 |
Dec 18, 2023 | 3.0300 | 3.2200 | 2.9000 | 2.9800 | 2.9800 | 61,900 |
Dec 15, 2023 | 2.8900 | 3.2200 | 2.8600 | 2.8800 | 2.8800 | 32,900 |
Dec 14, 2023 | 3.1000 | 3.2400 | 2.7600 | 2.9700 | 2.9700 | 89,000 |
Dec 13, 2023 | 2.7700 | 3.1800 | 2.7500 | 3.1800 | 3.1800 | 139,300 |
Dec 12, 2023 | 2.2400 | 2.6700 | 2.2400 | 2.5700 | 2.5700 | 93,300 |
Dec 11, 2023 | 2.2400 | 2.2500 | 2.1000 | 2.1900 | 2.1900 | 5,400 |
Dec 08, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 62,200 |
Dec 07, 2023 | 2.0500 | 2.2500 | 2.0500 | 2.0800 | 2.0800 | 88,400 |
Dec 06, 2023 | 2.1000 | 2.2100 | 2.1000 | 2.1600 | 2.1600 | 3,900 |
Dec 05, 2023 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 2,100 |
Dec 04, 2023 | 2.2500 | 2.2500 | 2.1200 | 2.2500 | 2.2500 | 13,700 |
Dec 01, 2023 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 4,800 |
Nov 30, 2023 | 2.3300 | 2.4000 | 2.2300 | 2.2900 | 2.2900 | 19,900 |
Nov 29, 2023 | 2.2000 | 2.3200 | 2.2000 | 2.2900 | 2.2900 | 4,400 |
Nov 28, 2023 | 2.2600 | 2.2800 | 2.1300 | 2.2300 | 2.2300 | 3,900 |
Nov 27, 2023 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 8,100 |
Nov 24, 2023 | 2.2700 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 6,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |