Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.0500 | 2.2100 | 2.0400 | 2.0900 | 2.0900 | 100,296 |
Apr 23, 2024 | 2.1600 | 2.2300 | 2.0600 | 2.0600 | 2.0600 | 54,700 |
Apr 22, 2024 | 2.2300 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 75,400 |
Apr 19, 2024 | 2.0500 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 155,400 |
Apr 18, 2024 | 1.9600 | 2.0500 | 1.8700 | 2.0000 | 2.0000 | 62,100 |
Apr 17, 2024 | 2.0500 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 70,600 |
Apr 16, 2024 | 2.1400 | 2.1500 | 2.0100 | 2.0200 | 2.0200 | 36,900 |
Apr 15, 2024 | 2.1700 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 31,500 |
Apr 12, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 27,300 |
Apr 11, 2024 | 2.2000 | 2.2200 | 2.0800 | 2.1300 | 2.1300 | 62,400 |
Apr 10, 2024 | 2.0900 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 62,200 |
Apr 09, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 51,700 |
Apr 08, 2024 | 2.2300 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 48,300 |
Apr 05, 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2200 | 2.2200 | 93,900 |
Apr 04, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 191,400 |
Apr 03, 2024 | 2.2400 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 117,700 |
Apr 02, 2024 | 2.1800 | 2.2600 | 2.0800 | 2.2600 | 2.2600 | 138,500 |
Apr 01, 2024 | 2.2000 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 88,300 |
Mar 28, 2024 | 2.1900 | 2.2600 | 2.1200 | 2.2000 | 2.2000 | 334,900 |
Mar 27, 2024 | 2.0600 | 2.2400 | 2.0600 | 2.1800 | 2.1800 | 225,300 |
Mar 26, 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0600 | 2.0600 | 184,000 |
Mar 25, 2024 | 2.2800 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 232,900 |
Mar 22, 2024 | 2.1000 | 2.2900 | 2.1000 | 2.2600 | 2.2600 | 448,700 |
Mar 21, 2024 | 2.5500 | 2.7400 | 2.4400 | 2.4900 | 2.4900 | 241,600 |
Mar 20, 2024 | 2.4700 | 2.7000 | 2.4300 | 2.5500 | 2.5500 | 188,400 |
Mar 19, 2024 | 2.4400 | 2.5000 | 2.2700 | 2.4700 | 2.4700 | 153,600 |
Mar 18, 2024 | 2.6100 | 2.6100 | 2.3400 | 2.4400 | 2.4400 | 104,600 |
Mar 15, 2024 | 2.7200 | 2.7300 | 2.5500 | 2.6000 | 2.6000 | 53,500 |
Mar 14, 2024 | 2.8500 | 2.8900 | 2.7200 | 2.7200 | 2.7200 | 122,100 |
Mar 13, 2024 | 2.9900 | 2.9900 | 2.8600 | 2.8900 | 2.8900 | 26,600 |
Mar 12, 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0000 | 3.0000 | 25,900 |
Mar 11, 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 30,900 |
Mar 08, 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 38,900 |
Mar 07, 2024 | 3.2000 | 3.2200 | 3.0400 | 3.0600 | 3.0600 | 66,100 |
Mar 06, 2024 | 3.3100 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 47,200 |
Mar 05, 2024 | 3.3600 | 3.3700 | 3.2400 | 3.2500 | 3.2500 | 49,900 |
Mar 04, 2024 | 3.3600 | 3.4100 | 3.2300 | 3.3300 | 3.3300 | 58,900 |
Mar 01, 2024 | 3.4600 | 3.4900 | 3.3300 | 3.3600 | 3.3600 | 78,400 |
Feb 29, 2024 | 3.4900 | 3.7000 | 3.4000 | 3.4700 | 3.4700 | 181,100 |
Feb 28, 2024 | 3.5000 | 3.6700 | 3.5000 | 3.5600 | 3.5600 | 54,900 |
Feb 27, 2024 | 3.2300 | 3.5100 | 3.2000 | 3.5100 | 3.5100 | 89,500 |
Feb 26, 2024 | 3.1900 | 3.3500 | 3.1200 | 3.2000 | 3.2000 | 103,400 |
Feb 23, 2024 | 3.1800 | 3.2100 | 3.0200 | 3.0900 | 3.0900 | 51,900 |
Feb 22, 2024 | 3.2900 | 3.3300 | 3.1400 | 3.1700 | 3.1700 | 48,600 |
Feb 21, 2024 | 3.3200 | 3.3500 | 3.2300 | 3.2700 | 3.2700 | 35,800 |
Feb 20, 2024 | 3.4200 | 3.4500 | 3.2500 | 3.3200 | 3.3200 | 89,400 |
Feb 16, 2024 | 3.4900 | 3.6500 | 3.4200 | 3.4800 | 3.4800 | 122,400 |
Feb 15, 2024 | 2.9800 | 3.4900 | 2.9700 | 3.4300 | 3.4300 | 101,500 |
Feb 14, 2024 | 2.9600 | 3.2500 | 2.8200 | 3.0100 | 3.0100 | 130,800 |
Feb 13, 2024 | 3.1600 | 3.1600 | 2.9200 | 2.9400 | 2.9400 | 106,600 |
Feb 12, 2024 | 3.5400 | 3.5700 | 3.1600 | 3.1600 | 3.1600 | 71,300 |
Feb 09, 2024 | 3.7400 | 3.7400 | 3.5600 | 3.6200 | 3.6200 | 70,300 |
Feb 08, 2024 | 3.8900 | 3.9300 | 3.6900 | 3.7500 | 3.7500 | 100,100 |
Feb 07, 2024 | 3.5600 | 3.8100 | 3.5600 | 3.8000 | 3.8000 | 88,100 |
Feb 06, 2024 | 3.7600 | 3.7900 | 3.4400 | 3.6100 | 3.6100 | 94,400 |
Feb 05, 2024 | 3.4400 | 3.9800 | 3.4400 | 3.7700 | 3.7700 | 249,200 |
Feb 02, 2024 | 2.9300 | 3.4900 | 2.9300 | 3.4900 | 3.4900 | 107,400 |
Feb 01, 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 17,900 |
Jan 31, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 20,000 |
Jan 30, 2024 | 2.8000 | 2.8700 | 2.7200 | 2.8700 | 2.8700 | 43,800 |
Jan 29, 2024 | 2.6700 | 2.8000 | 2.6700 | 2.7900 | 2.7900 | 49,100 |
Jan 26, 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 18,800 |
Jan 25, 2024 | 2.5900 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 13,400 |
Jan 24, 2024 | 2.6000 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 11,100 |
Jan 23, 2024 | 2.5600 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 9,500 |
Jan 22, 2024 | 2.5200 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 36,700 |
Jan 19, 2024 | 2.5600 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 9,400 |
Jan 18, 2024 | 2.6100 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 14,800 |
Jan 17, 2024 | 2.6600 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 26,100 |
Jan 16, 2024 | 2.5900 | 2.7000 | 2.5900 | 2.6800 | 2.6800 | 26,300 |
Jan 15, 2024 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 10,500 |
Jan 12, 2024 | 2.6300 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 46,100 |
Jan 11, 2024 | 2.6700 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 19,300 |
Jan 10, 2024 | 2.6100 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 39,800 |
Jan 09, 2024 | 2.6400 | 2.6700 | 2.5500 | 2.6400 | 2.6400 | 34,300 |
Jan 08, 2024 | 2.4000 | 2.6700 | 2.4000 | 2.6500 | 2.6500 | 47,200 |
Jan 05, 2024 | 2.2100 | 2.4000 | 2.1500 | 2.4000 | 2.4000 | 30,000 |
Jan 04, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2000 | 2.2000 | 28,000 |
Jan 03, 2024 | 2.4800 | 2.5000 | 2.1700 | 2.3100 | 2.3100 | 136,800 |
Jan 02, 2024 | 2.5800 | 2.7500 | 2.4600 | 2.4700 | 2.4700 | 72,700 |
Dec 29, 2023 | 2.8600 | 2.8600 | 2.6600 | 2.7000 | 2.7000 | 76,100 |
Dec 28, 2023 | 2.8400 | 3.3300 | 2.5000 | 2.8800 | 2.8800 | 268,300 |
Dec 27, 2023 | 2.1500 | 3.1200 | 2.1500 | 2.7200 | 2.7200 | 306,800 |
Dec 22, 2023 | 1.8300 | 2.0700 | 1.8300 | 2.0700 | 2.0700 | 28,000 |
Dec 21, 2023 | 1.7400 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 29,500 |
Dec 20, 2023 | 1.7000 | 1.7700 | 1.6800 | 1.7400 | 1.7400 | 15,800 |
Dec 19, 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 8,100 |
Dec 18, 2023 | 1.6400 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 16,600 |
Dec 15, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 15,800 |
Dec 14, 2023 | 1.6400 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 33,400 |
Dec 13, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 21,000 |
Dec 12, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 7,000 |
Dec 11, 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 13,100 |
Dec 08, 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 13,800 |
Dec 07, 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 11,500 |
Dec 06, 2023 | 1.6700 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 16,500 |
Dec 05, 2023 | 1.7600 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 32,900 |
Dec 04, 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 38,400 |
Dec 01, 2023 | 1.8300 | 1.8300 | 1.7400 | 1.7500 | 1.7500 | 52,800 |
Nov 30, 2023 | 1.8900 | 1.8900 | 1.7700 | 1.7700 | 1.7700 | 41,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |