Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2.2500 | 2.2500 | 2.0827 | 2.1750 | 2.1750 | 17,368 |
Jun 26, 2024 | 2.0800 | 2.2200 | 2.0600 | 2.2200 | 2.2200 | 8,500 |
Jun 25, 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 12,400 |
Jun 24, 2024 | 2.0500 | 2.2400 | 1.9800 | 2.0700 | 2.0700 | 5,100 |
Jun 21, 2024 | 2.1700 | 2.2400 | 1.8400 | 2.1500 | 2.1500 | 44,800 |
Jun 20, 2024 | 2.1200 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 28,500 |
Jun 18, 2024 | 2.1520 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 11,200 |
Jun 17, 2024 | 2.1600 | 2.3100 | 2.1500 | 2.2300 | 2.2300 | 2,200 |
Jun 14, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 1,700 |
Jun 13, 2024 | 2.3200 | 2.3200 | 2.2500 | 2.2500 | 2.2500 | 5,300 |
Jun 12, 2024 | 2.3100 | 2.3500 | 2.1600 | 2.3000 | 2.3000 | 7,000 |
Jun 11, 2024 | 2.1350 | 2.3100 | 2.1350 | 2.2300 | 2.2300 | 7,500 |
Jun 10, 2024 | 2.1200 | 2.2640 | 2.1200 | 2.1600 | 2.1600 | 9,200 |
Jun 07, 2024 | 2.1900 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 19,400 |
Jun 06, 2024 | 2.1400 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 4,800 |
Jun 05, 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1150 | 2.1150 | 6,400 |
Jun 04, 2024 | 2.0900 | 2.1050 | 2.0700 | 2.0900 | 2.0900 | 6,900 |
Jun 03, 2024 | 2.0690 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 8,100 |
May 31, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 4,400 |
May 30, 2024 | 2.0900 | 2.1900 | 2.0600 | 2.0600 | 2.0600 | 2,300 |
May 29, 2024 | 2.1000 | 2.2900 | 2.0900 | 2.1100 | 2.1100 | 18,400 |
May 28, 2024 | 2.3600 | 2.4000 | 2.1000 | 2.1000 | 2.1000 | 49,500 |
May 24, 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 3,900 |
May 23, 2024 | 2.3900 | 2.4900 | 2.2630 | 2.3000 | 2.3000 | 27,800 |
May 22, 2024 | 2.3300 | 2.3870 | 2.2500 | 2.3300 | 2.3300 | 30,400 |
May 21, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1,200 |
May 20, 2024 | 2.2600 | 2.4500 | 2.2600 | 2.3100 | 2.3100 | 11,900 |
May 17, 2024 | 2.2500 | 2.4400 | 2.2100 | 2.3650 | 2.3650 | 34,200 |
May 16, 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2900 | 2.2900 | 49,900 |
May 15, 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2290 | 2.2290 | 20,100 |
May 14, 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 18,000 |
May 13, 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2450 | 2.2450 | 12,600 |
May 10, 2024 | 2.3200 | 2.3200 | 2.1970 | 2.1970 | 2.1970 | 8,700 |
May 09, 2024 | 2.2020 | 2.2550 | 2.2000 | 2.2300 | 2.2300 | 7,100 |
May 08, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 4,600 |
May 07, 2024 | 2.2500 | 2.3600 | 2.2000 | 2.2100 | 2.2100 | 9,300 |
May 06, 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 36,700 |
May 03, 2024 | 2.2100 | 2.2430 | 2.1500 | 2.2200 | 2.2200 | 2,800 |
May 02, 2024 | 2.1260 | 2.2600 | 2.1150 | 2.2300 | 2.2300 | 11,100 |
May 01, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,200 |
Apr 30, 2024 | 2.2300 | 2.2550 | 2.1000 | 2.1200 | 2.1200 | 7,000 |
Apr 29, 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 5,500 |
Apr 26, 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 7,500 |
Apr 25, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.2850 | 2.2850 | 6,600 |
Apr 24, 2024 | 2.3000 | 2.3600 | 2.2100 | 2.2100 | 2.2100 | 5,600 |
Apr 23, 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2000 | 2.2000 | 1,400 |
Apr 22, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 10,200 |
Apr 19, 2024 | 2.1400 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 1,200 |
Apr 18, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 1,100 |
Apr 17, 2024 | 2.2100 | 2.2550 | 2.2100 | 2.2550 | 2.2550 | 1,400 |
Apr 16, 2024 | 2.2200 | 2.2200 | 1.9800 | 2.1600 | 2.1600 | 32,600 |
Apr 15, 2024 | 2.1920 | 2.1920 | 2.1800 | 2.1800 | 2.1800 | 1,400 |
Apr 12, 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 7,700 |
Apr 11, 2024 | 2.2450 | 2.2450 | 2.1200 | 2.2100 | 2.2100 | 18,300 |
Apr 10, 2024 | 2.1600 | 2.1850 | 2.1200 | 2.1400 | 2.1400 | 4,900 |
Apr 09, 2024 | 2.1200 | 2.3600 | 2.1200 | 2.2000 | 2.2000 | 15,200 |
Apr 08, 2024 | 2.0600 | 2.2700 | 2.0600 | 2.2150 | 2.2150 | 8,000 |
Apr 05, 2024 | 2.2260 | 2.2670 | 2.0800 | 2.1500 | 2.1500 | 31,200 |
Apr 04, 2024 | 2.3200 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 4,200 |
Apr 03, 2024 | 2.2440 | 2.4900 | 2.2200 | 2.3200 | 2.3200 | 16,500 |
Apr 02, 2024 | 2.2100 | 2.5800 | 2.1100 | 2.3800 | 2.3800 | 55,100 |
Apr 01, 2024 | 2.7800 | 2.7800 | 2.0000 | 2.2400 | 2.2400 | 116,400 |
Mar 28, 2024 | 2.6500 | 2.7900 | 2.6500 | 2.7300 | 2.7300 | 4,800 |
Mar 27, 2024 | 2.6600 | 2.8300 | 2.6600 | 2.6700 | 2.6700 | 24,500 |
Mar 26, 2024 | 2.7200 | 2.7600 | 2.6290 | 2.7330 | 2.7330 | 23,400 |
Mar 25, 2024 | 2.8300 | 2.8500 | 2.6500 | 2.7300 | 2.7300 | 14,900 |
Mar 22, 2024 | 2.7400 | 2.8300 | 2.6010 | 2.6500 | 2.6500 | 5,900 |
Mar 21, 2024 | 2.7000 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 11,400 |
Mar 20, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 4,400 |
Mar 19, 2024 | 2.6100 | 2.8300 | 2.6100 | 2.6100 | 2.6100 | 21,900 |
Mar 18, 2024 | 2.5150 | 2.8380 | 2.4700 | 2.7800 | 2.7800 | 79,900 |
Mar 15, 2024 | 2.6400 | 2.6750 | 2.3300 | 2.5900 | 2.5900 | 23,500 |
Mar 14, 2024 | 2.7800 | 2.8300 | 2.5500 | 2.5900 | 2.5900 | 33,800 |
Mar 13, 2024 | 2.8780 | 3.0000 | 2.7800 | 2.8200 | 2.8200 | 69,100 |
Mar 12, 2024 | 2.7000 | 2.9700 | 2.6500 | 2.8600 | 2.8600 | 44,300 |
Mar 11, 2024 | 2.9600 | 2.9600 | 2.7000 | 2.7500 | 2.7500 | 27,000 |
Mar 08, 2024 | 3.0400 | 3.0400 | 2.8000 | 2.8050 | 2.8050 | 36,600 |
Mar 07, 2024 | 3.0100 | 3.1000 | 2.7000 | 2.9650 | 2.9650 | 39,400 |
Mar 06, 2024 | 2.8400 | 3.1400 | 2.8400 | 2.9600 | 2.9600 | 93,300 |
Mar 05, 2024 | 2.8600 | 2.9300 | 2.7800 | 2.8100 | 2.8100 | 63,100 |
Mar 04, 2024 | 2.5600 | 2.8000 | 2.3600 | 2.7900 | 2.7900 | 86,500 |
Mar 01, 2024 | 2.4020 | 2.4800 | 2.3400 | 2.4150 | 2.4150 | 18,300 |
Feb 29, 2024 | 2.4000 | 2.4500 | 2.3100 | 2.4200 | 2.4200 | 19,300 |
Feb 28, 2024 | 2.2200 | 2.4800 | 2.2200 | 2.3900 | 2.3900 | 17,500 |
Feb 27, 2024 | 2.3200 | 2.4000 | 2.2100 | 2.3100 | 2.3100 | 14,100 |
Feb 26, 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 7,200 |
Feb 23, 2024 | 2.4300 | 2.4300 | 2.2500 | 2.3500 | 2.3500 | 17,100 |
Feb 22, 2024 | 2.1300 | 2.3900 | 2.1300 | 2.3250 | 2.3250 | 34,000 |
Feb 21, 2024 | 2.0220 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 10,600 |
Feb 20, 2024 | 2.0100 | 2.1410 | 2.0100 | 2.0100 | 2.0100 | 7,700 |
Feb 16, 2024 | 2.0300 | 2.1500 | 2.0300 | 2.1400 | 2.1400 | 13,600 |
Feb 15, 2024 | 2.1450 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 21,400 |
Feb 14, 2024 | 2.1650 | 2.1650 | 2.1000 | 2.1100 | 2.1100 | 8,100 |
Feb 13, 2024 | 2.2900 | 2.3600 | 2.1000 | 2.1800 | 2.1800 | 43,300 |
Feb 12, 2024 | 2.3300 | 2.3800 | 2.2200 | 2.2600 | 2.2600 | 7,600 |
Feb 09, 2024 | 2.1800 | 2.3300 | 2.1700 | 2.2900 | 2.2900 | 14,500 |
Feb 08, 2024 | 2.4010 | 2.4010 | 2.1500 | 2.2200 | 2.2200 | 10,800 |
Feb 07, 2024 | 2.3600 | 2.3700 | 2.1900 | 2.3000 | 2.3000 | 8,500 |
Feb 06, 2024 | 2.2100 | 2.2260 | 2.1800 | 2.2200 | 2.2200 | 2,800 |
Feb 05, 2024 | 2.2800 | 2.3370 | 2.1500 | 2.2450 | 2.2450 | 8,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |