Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.0700 | 2.2326 | 2.0700 | 2.2326 | 2.2326 | 3,056 |
May 20, 2024 | 2.0700 | 2.1410 | 2.0700 | 2.1400 | 2.1400 | 3,900 |
May 17, 2024 | 2.0600 | 2.1607 | 2.0600 | 2.1000 | 2.1000 | 3,200 |
May 16, 2024 | 2.1000 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 7,500 |
May 15, 2024 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 10,500 |
May 14, 2024 | 2.0900 | 2.1900 | 2.0200 | 2.1154 | 2.1154 | 6,100 |
May 13, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.0900 | 2.0900 | 3,300 |
May 10, 2024 | 2.2057 | 2.2200 | 2.1550 | 2.1550 | 2.1550 | 6,800 |
May 09, 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1766 | 2.1766 | 5,100 |
May 08, 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1600 | 2.1600 | 6,200 |
May 07, 2024 | 2.1200 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 7,600 |
May 06, 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 6,000 |
May 03, 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 3,500 |
May 02, 2024 | 2.1250 | 2.2000 | 2.1100 | 2.1600 | 2.1600 | 11,100 |
May 01, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1300 | 2.1300 | 8,000 |
Apr 30, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 3,900 |
Apr 29, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 7,800 |
Apr 26, 2024 | 2.0800 | 2.1199 | 2.0800 | 2.1100 | 2.1100 | 5,600 |
Apr 25, 2024 | 2.1400 | 2.1500 | 2.0773 | 2.1200 | 2.1200 | 14,500 |
Apr 24, 2024 | 2.1500 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 12,300 |
Apr 23, 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 1,600 |
Apr 22, 2024 | 2.1217 | 2.2800 | 2.1217 | 2.2200 | 2.2200 | 7,900 |
Apr 19, 2024 | 2.1200 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 10,600 |
Apr 18, 2024 | 2.0700 | 2.3100 | 2.0700 | 2.2000 | 2.2000 | 5,900 |
Apr 17, 2024 | 2.1200 | 2.3100 | 2.1200 | 2.1200 | 2.1200 | 8,800 |
Apr 16, 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1500 | 2.1500 | 12,300 |
Apr 15, 2024 | 2.1800 | 2.3900 | 2.1100 | 2.1100 | 2.1100 | 26,500 |
Apr 12, 2024 | 2.2700 | 2.4600 | 2.2300 | 2.2300 | 2.2300 | 38,100 |
Apr 11, 2024 | 2.2300 | 2.4000 | 2.2300 | 2.3000 | 2.3000 | 33,600 |
Apr 10, 2024 | 2.2300 | 2.2928 | 2.2300 | 2.2600 | 2.2600 | 8,900 |
Apr 09, 2024 | 2.3600 | 2.3790 | 2.3000 | 2.3000 | 2.3000 | 19,700 |
Apr 08, 2024 | 2.4000 | 2.4500 | 2.3101 | 2.3900 | 2.3900 | 15,800 |
Apr 05, 2024 | 2.4592 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 12,100 |
Apr 04, 2024 | 2.5500 | 2.5500 | 2.4601 | 2.5200 | 2.5200 | 13,100 |
Apr 03, 2024 | 2.4450 | 2.5400 | 2.4450 | 2.5100 | 2.5100 | 29,100 |
Apr 02, 2024 | 2.4250 | 2.5000 | 2.4206 | 2.4800 | 2.4800 | 51,100 |
Apr 01, 2024 | 2.3600 | 2.4450 | 2.3600 | 2.4450 | 2.4450 | 20,000 |
Mar 28, 2024 | 2.4200 | 2.5000 | 2.2900 | 2.3700 | 2.3700 | 34,500 |
Mar 27, 2024 | 2.3404 | 2.5800 | 2.3404 | 2.4400 | 2.4400 | 14,800 |
Mar 26, 2024 | 2.5600 | 2.5600 | 2.3400 | 2.4400 | 2.4400 | 345,500 |
Mar 25, 2024 | 2.4500 | 2.5386 | 2.4500 | 2.4800 | 2.4800 | 56,000 |
Mar 22, 2024 | 2.4500 | 2.4500 | 2.3400 | 2.4400 | 2.4400 | 38,100 |
Mar 21, 2024 | 2.3500 | 2.5000 | 2.3400 | 2.4100 | 2.4100 | 53,000 |
Mar 20, 2024 | 2.0800 | 2.4000 | 2.0700 | 2.3800 | 2.3800 | 114,100 |
Mar 19, 2024 | 1.9609 | 2.2000 | 1.9609 | 2.1400 | 2.1400 | 120,800 |
Mar 18, 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0100 | 2.0100 | 30,000 |
Mar 15, 2024 | 1.9801 | 2.0850 | 1.9500 | 1.9500 | 1.9500 | 43,600 |
Mar 14, 2024 | 1.9800 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 28,800 |
Mar 13, 2024 | 1.9700 | 2.0200 | 1.9443 | 1.9800 | 1.9800 | 14,400 |
Mar 12, 2024 | 1.9800 | 2.0488 | 1.9700 | 1.9700 | 1.9700 | 10,900 |
Mar 11, 2024 | 2.0310 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 10,900 |
Mar 08, 2024 | 2.0500 | 2.0897 | 2.0500 | 2.0600 | 2.0600 | 6,900 |
Mar 07, 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 10,900 |
Mar 06, 2024 | 2.0100 | 2.0770 | 2.0100 | 2.0300 | 2.0300 | 20,400 |
Mar 05, 2024 | 2.0251 | 2.0900 | 2.0201 | 2.0300 | 2.0300 | 7,100 |
Mar 04, 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 19,200 |
Mar 01, 2024 | 2.0800 | 2.1250 | 2.0707 | 2.0800 | 2.0800 | 5,700 |
Feb 29, 2024 | 2.1005 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 22,800 |
Feb 28, 2024 | 2.0476 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 13,700 |
Feb 27, 2024 | 2.1000 | 2.1000 | 2.0009 | 2.0200 | 2.0200 | 22,000 |
Feb 26, 2024 | 2.1000 | 2.1800 | 2.0700 | 2.0800 | 2.0800 | 21,300 |
Feb 23, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 12,000 |
Feb 22, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 6,000 |
Feb 21, 2024 | 2.0300 | 2.1150 | 2.0300 | 2.0600 | 2.0600 | 14,500 |
Feb 20, 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 11,100 |
Feb 16, 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 4,700 |
Feb 15, 2024 | 2.0800 | 2.1069 | 2.0601 | 2.0900 | 2.0900 | 9,500 |
Feb 14, 2024 | 2.0301 | 2.1100 | 2.0301 | 2.1100 | 2.1100 | 7,300 |
Feb 13, 2024 | 2.1700 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 29,500 |
Feb 12, 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 6,900 |
Feb 09, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 7,300 |
Feb 08, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 7,700 |
Feb 07, 2024 | 2.1700 | 2.2150 | 2.1700 | 2.2150 | 2.2150 | 2,600 |
Feb 06, 2024 | 2.1701 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 9,300 |
Feb 05, 2024 | 2.1601 | 2.2300 | 2.1601 | 2.1700 | 2.1700 | 19,400 |
Feb 02, 2024 | 2.1900 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 5,800 |
Feb 01, 2024 | 2.1700 | 2.2436 | 2.1700 | 2.2150 | 2.2150 | 9,600 |
Jan 31, 2024 | 2.1948 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 3,100 |
Jan 30, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 7,800 |
Jan 29, 2024 | 2.1372 | 2.2700 | 2.1372 | 2.2400 | 2.2400 | 8,900 |
Jan 26, 2024 | 2.1600 | 2.2597 | 2.1500 | 2.1900 | 2.1900 | 9,000 |
Jan 25, 2024 | 2.2300 | 2.2600 | 2.1900 | 2.2600 | 2.2600 | 4,900 |
Jan 24, 2024 | 2.2292 | 2.2600 | 2.1900 | 2.1901 | 2.1901 | 28,600 |
Jan 23, 2024 | 2.1806 | 2.2600 | 2.1801 | 2.2100 | 2.2100 | 1,700 |
Jan 22, 2024 | 2.2900 | 2.3150 | 2.1500 | 2.1800 | 2.1800 | 19,800 |
Jan 19, 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 19,600 |
Jan 18, 2024 | 2.2250 | 2.3500 | 2.2000 | 2.2900 | 2.2900 | 60,800 |
Jan 17, 2024 | 2.1600 | 2.3000 | 2.1600 | 2.1999 | 2.1999 | 26,100 |
Jan 16, 2024 | 2.2000 | 2.2900 | 2.1400 | 2.1613 | 2.1613 | 47,700 |
Jan 12, 2024 | 2.1650 | 2.2550 | 2.1400 | 2.2500 | 2.2500 | 11,500 |
Jan 11, 2024 | 2.1800 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 12,500 |
Jan 10, 2024 | 2.1500 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 13,100 |
Jan 09, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 4,700 |
Jan 08, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 6,200 |
Jan 05, 2024 | 2.1800 | 2.2400 | 2.1100 | 2.1500 | 2.1500 | 12,700 |
Jan 04, 2024 | 2.1800 | 2.2000 | 2.1110 | 2.1600 | 2.1600 | 48,900 |
Jan 03, 2024 | 2.2280 | 2.2400 | 2.1501 | 2.2100 | 2.2100 | 10,600 |
Jan 02, 2024 | 2.2000 | 2.2100 | 2.1700 | 2.1850 | 2.1850 | 7,600 |
Dec 29, 2023 | 2.2200 | 2.2900 | 2.1600 | 2.1600 | 2.1600 | 53,700 |
Dec 28, 2023 | 2.2100 | 2.3400 | 2.2100 | 2.2600 | 2.2600 | 28,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |