Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.3300 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 11,321 |
Apr 24, 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 3,568 |
Apr 23, 2024 | 2.3200 | 2.3600 | 2.2700 | 2.3300 | 2.3300 | 6,906 |
Apr 22, 2024 | 2.2100 | 2.4200 | 2.1900 | 2.3200 | 2.3200 | 30,400 |
Apr 19, 2024 | 2.2100 | 2.2700 | 2.1800 | 2.2700 | 2.2700 | 3,234 |
Apr 18, 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 7,614 |
Apr 17, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2300 | 2.2300 | 5,299 |
Apr 16, 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 27,128 |
Apr 15, 2024 | 2.2500 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 5,861 |
Apr 12, 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 5,155 |
Apr 11, 2024 | 2.3600 | 2.3900 | 2.2600 | 2.3200 | 2.3200 | 17,891 |
Apr 10, 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 8,575 |
Apr 09, 2024 | 2.3800 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 11,308 |
Apr 08, 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 9,459 |
Apr 05, 2024 | 2.3800 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 4,356 |
Apr 04, 2024 | 2.3300 | 2.4100 | 2.2600 | 2.3800 | 2.3800 | 28,220 |
Apr 03, 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 5,312 |
Apr 02, 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 9,009 |
Mar 28, 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 5,876 |
Mar 27, 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 11,744 |
Mar 26, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 9,993 |
Mar 25, 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 1,979 |
Mar 22, 2024 | 2.2600 | 2.2600 | 2.1400 | 2.2000 | 2.2000 | 4,639 |
Mar 21, 2024 | 2.1100 | 2.2700 | 2.1100 | 2.2600 | 2.2600 | 7,665 |
Mar 20, 2024 | 2.1800 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 9,368 |
Mar 19, 2024 | 2.2300 | 2.2300 | 2.1000 | 2.2200 | 2.2200 | 4,124 |
Mar 18, 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 5,627 |
Mar 15, 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 14,490 |
Mar 14, 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 2,222 |
Mar 13, 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 4,784 |
Mar 12, 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3200 | 2.3200 | 3,702 |
Mar 11, 2024 | 2.3300 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 11,784 |
Mar 08, 2024 | 2.3700 | 2.3800 | 2.2400 | 2.3300 | 2.3300 | 18,651 |
Mar 07, 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3900 | 2.3900 | 1,570 |
Mar 06, 2024 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 12,338 |
Mar 05, 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 5,695 |
Mar 04, 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 8,761 |
Mar 01, 2024 | 2.3600 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 4,513 |
Feb 29, 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 6,338 |
Feb 28, 2024 | 2.4500 | 2.5800 | 2.3700 | 2.4300 | 2.4300 | 6,416 |
Feb 27, 2024 | 2.4400 | 2.6000 | 2.3700 | 2.4000 | 2.4000 | 106,172 |
Feb 26, 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 3,657 |
Feb 23, 2024 | 2.4200 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 3,705 |
Feb 22, 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5100 | 2.5100 | 2,520 |
Feb 21, 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 6,948 |
Feb 20, 2024 | 2.5000 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 8,532 |
Feb 19, 2024 | 2.5000 | 2.5900 | 2.4000 | 2.4900 | 2.4900 | 5,684 |
Feb 16, 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 4,710 |
Feb 15, 2024 | 2.4800 | 2.4900 | 2.3700 | 2.4500 | 2.4500 | 3,728 |
Feb 14, 2024 | 2.4300 | 2.6300 | 2.4300 | 2.4800 | 2.4800 | 833 |
Feb 13, 2024 | 2.5200 | 2.6200 | 2.4300 | 2.4300 | 2.4300 | 8,597 |
Feb 12, 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 774 |
Feb 09, 2024 | 2.5000 | 2.6800 | 2.5000 | 2.6800 | 2.6800 | 3,039 |
Feb 08, 2024 | 2.5100 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 5,979 |
Feb 07, 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 2,070 |
Feb 06, 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 11,732 |
Feb 05, 2024 | 2.4600 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 2,147 |
Feb 02, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 13,208 |
Feb 01, 2024 | 2.5000 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 3,886 |
Jan 31, 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 4,657 |
Jan 30, 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 832 |
Jan 29, 2024 | 2.4900 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 8,338 |
Jan 26, 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4600 | 2.4600 | 2,817 |
Jan 25, 2024 | 2.5300 | 2.5400 | 2.3900 | 2.4100 | 2.4100 | 13,711 |
Jan 24, 2024 | 2.4900 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 2,727 |
Jan 23, 2024 | 2.4800 | 2.5800 | 2.4500 | 2.5400 | 2.5400 | 3,303 |
Jan 22, 2024 | 2.5000 | 2.5800 | 2.4500 | 2.5000 | 2.5000 | 1,105 |
Jan 19, 2024 | 2.5800 | 2.6000 | 2.4700 | 2.5100 | 2.5100 | 11,795 |
Jan 18, 2024 | 2.6500 | 2.6500 | 2.4000 | 2.5300 | 2.5300 | 20,819 |
Jan 17, 2024 | 2.7300 | 2.7300 | 2.5500 | 2.6000 | 2.6000 | 3,829 |
Jan 16, 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 328 |
Jan 15, 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6600 | 2.6600 | 1,112 |
Jan 12, 2024 | 2.7000 | 2.7400 | 2.6700 | 2.6800 | 2.6800 | 2,534 |
Jan 11, 2024 | 2.7600 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 1,332 |
Jan 10, 2024 | 2.5700 | 2.7600 | 2.5700 | 2.7000 | 2.7000 | 18,059 |
Jan 09, 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 3,232 |
Jan 08, 2024 | 2.6600 | 2.6900 | 2.5800 | 2.6100 | 2.6100 | 11,131 |
Jan 05, 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 6,427 |
Jan 04, 2024 | 2.8600 | 2.9100 | 2.6900 | 2.7500 | 2.7500 | 10,216 |
Jan 03, 2024 | 2.7400 | 2.8000 | 2.6600 | 2.7100 | 2.7100 | 26,950 |
Jan 02, 2024 | 2.7700 | 2.7700 | 2.5200 | 2.6900 | 2.6900 | 53,706 |
Dec 29, 2023 | 2.7100 | 2.9600 | 2.6600 | 2.9000 | 2.9000 | 52,458 |
Dec 28, 2023 | 2.7400 | 2.8100 | 2.6600 | 2.7100 | 2.7100 | 14,874 |
Dec 27, 2023 | 2.8400 | 2.9000 | 2.7100 | 2.7400 | 2.7400 | 36,266 |
Dec 22, 2023 | 2.5600 | 2.7300 | 2.5500 | 2.6700 | 2.6700 | 37,246 |
Dec 21, 2023 | 2.6300 | 2.7200 | 2.5100 | 2.5500 | 2.5500 | 28,063 |
Dec 20, 2023 | 2.5000 | 2.6500 | 2.4300 | 2.5300 | 2.5300 | 31,833 |
Dec 19, 2023 | 2.3000 | 2.5800 | 2.2900 | 2.4600 | 2.4600 | 26,931 |
Dec 18, 2023 | 2.2600 | 2.3500 | 2.2000 | 2.2700 | 2.2700 | 7,627 |
Dec 15, 2023 | 2.2800 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 7,180 |
Dec 14, 2023 | 2.2800 | 2.3700 | 2.2800 | 2.3000 | 2.3000 | 6,012 |
Dec 13, 2023 | 2.3300 | 2.3700 | 2.2500 | 2.2500 | 2.2500 | 782 |
Dec 12, 2023 | 2.3200 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 9,929 |
Dec 11, 2023 | 2.4000 | 2.4000 | 2.2600 | 2.3400 | 2.3400 | 19,471 |
Dec 08, 2023 | 2.4400 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 9,597 |
Dec 07, 2023 | 2.4400 | 2.5100 | 2.3500 | 2.5100 | 2.5100 | 4,345 |
Dec 05, 2023 | 2.3800 | 2.4600 | 2.3800 | 2.4500 | 2.4500 | 2,355 |
Dec 04, 2023 | 2.4700 | 2.4700 | 2.3200 | 2.4000 | 2.4000 | 1,944 |
Dec 01, 2023 | 2.3600 | 2.4700 | 2.2500 | 2.4700 | 2.4700 | 10,995 |
Nov 30, 2023 | 2.4200 | 2.5100 | 2.3600 | 2.3600 | 2.3600 | 7,462 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |