Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7840 | 1.7840 | 961,228 |
Apr 18, 2024 | 1.8500 | 1.8600 | 1.7700 | 1.8400 | 1.8400 | 1,437,400 |
Apr 17, 2024 | 1.8900 | 1.9200 | 1.8000 | 1.8500 | 1.8500 | 888,700 |
Apr 16, 2024 | 1.9300 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 924,600 |
Apr 15, 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 1,023,800 |
Apr 12, 2024 | 2.0700 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 1,128,000 |
Apr 11, 2024 | 2.1100 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 818,400 |
Apr 10, 2024 | 2.2100 | 2.2500 | 2.0700 | 2.1100 | 2.1100 | 1,006,800 |
Apr 09, 2024 | 2.3200 | 2.3800 | 2.2200 | 2.3000 | 2.3000 | 947,600 |
Apr 08, 2024 | 2.4700 | 2.5300 | 2.3000 | 2.3300 | 2.3300 | 794,300 |
Apr 05, 2024 | 2.4600 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 919,900 |
Apr 04, 2024 | 2.3200 | 2.5700 | 2.3000 | 2.4100 | 2.4100 | 2,143,100 |
Apr 03, 2024 | 2.1200 | 2.2600 | 2.1100 | 2.2600 | 2.2600 | 843,700 |
Apr 02, 2024 | 2.1900 | 2.1900 | 2.0400 | 2.1400 | 2.1400 | 1,212,700 |
Apr 01, 2024 | 2.3000 | 2.3200 | 2.2050 | 2.2500 | 2.2500 | 1,122,100 |
Mar 28, 2024 | 2.2500 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 1,602,300 |
Mar 27, 2024 | 2.0400 | 2.2200 | 1.9600 | 2.2200 | 2.2200 | 1,939,600 |
Mar 26, 2024 | 1.9100 | 2.1100 | 1.7700 | 2.0200 | 2.0200 | 3,269,500 |
Mar 25, 2024 | 2.0600 | 2.1550 | 1.9600 | 2.0600 | 2.0600 | 3,596,200 |
Mar 22, 2024 | 1.9800 | 2.0200 | 1.9110 | 2.0100 | 2.0100 | 1,769,800 |
Mar 21, 2024 | 2.1100 | 2.1100 | 1.9300 | 1.9500 | 1.9500 | 2,174,500 |
Mar 20, 2024 | 2.1500 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 1,294,500 |
Mar 19, 2024 | 2.1000 | 2.1300 | 2.0100 | 2.1100 | 2.1100 | 1,264,000 |
Mar 18, 2024 | 2.1200 | 2.1300 | 2.0100 | 2.1000 | 2.1000 | 1,312,300 |
Mar 15, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 1,531,000 |
Mar 14, 2024 | 2.1400 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 705,200 |
Mar 13, 2024 | 2.1600 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 940,300 |
Mar 12, 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 906,700 |
Mar 11, 2024 | 2.2700 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 850,500 |
Mar 08, 2024 | 2.3100 | 2.3900 | 2.1900 | 2.2300 | 2.2300 | 743,400 |
Mar 07, 2024 | 2.3400 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 563,900 |
Mar 06, 2024 | 2.3900 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 1,181,900 |
Mar 05, 2024 | 2.5200 | 2.5200 | 2.3000 | 2.3300 | 2.3300 | 1,307,300 |
Mar 04, 2024 | 2.5300 | 2.7100 | 2.5100 | 2.5500 | 2.5500 | 2,134,600 |
Mar 01, 2024 | 2.4200 | 2.5500 | 2.3600 | 2.4100 | 2.4100 | 1,376,800 |
Feb 29, 2024 | 2.3300 | 2.3900 | 2.2900 | 2.3800 | 2.3800 | 853,300 |
Feb 28, 2024 | 2.3400 | 2.3600 | 2.2400 | 2.2500 | 2.2500 | 1,004,200 |
Feb 27, 2024 | 2.3900 | 2.4800 | 2.3400 | 2.3400 | 2.3400 | 1,247,800 |
Feb 26, 2024 | 2.3800 | 2.4600 | 2.3200 | 2.3500 | 2.3500 | 1,096,800 |
Feb 23, 2024 | 2.2800 | 2.3650 | 2.2100 | 2.3000 | 2.3000 | 1,045,500 |
Feb 22, 2024 | 2.3700 | 2.4000 | 2.2500 | 2.2750 | 2.2750 | 924,600 |
Feb 21, 2024 | 2.3200 | 2.3490 | 2.2700 | 2.2900 | 2.2900 | 843,500 |
Feb 20, 2024 | 2.5500 | 2.5900 | 2.3400 | 2.3600 | 2.3600 | 1,129,100 |
Feb 16, 2024 | 2.4000 | 2.5700 | 2.3900 | 2.5500 | 2.5500 | 1,585,300 |
Feb 15, 2024 | 2.5300 | 2.5500 | 2.4000 | 2.4600 | 2.4600 | 1,130,100 |
Feb 14, 2024 | 2.5000 | 2.5900 | 2.4100 | 2.5000 | 2.5000 | 1,326,900 |
Feb 13, 2024 | 2.6200 | 2.6500 | 2.4500 | 2.4700 | 2.4700 | 1,589,200 |
Feb 12, 2024 | 2.7900 | 2.7900 | 2.6500 | 2.7000 | 2.7000 | 1,057,900 |
Feb 09, 2024 | 2.6700 | 2.7600 | 2.6200 | 2.7500 | 2.7500 | 1,307,700 |
Feb 08, 2024 | 2.6700 | 2.7950 | 2.6300 | 2.6700 | 2.6700 | 1,463,800 |
Feb 07, 2024 | 2.8500 | 2.8600 | 2.6650 | 2.6900 | 2.6900 | 3,694,300 |
Feb 06, 2024 | 3.0400 | 3.1300 | 2.9300 | 3.0000 | 3.0000 | 977,300 |
Feb 05, 2024 | 3.1000 | 3.1500 | 2.9650 | 3.0500 | 3.0500 | 828,600 |
Feb 02, 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 612,800 |
Feb 01, 2024 | 3.1900 | 3.2500 | 3.0750 | 3.1600 | 3.1600 | 721,800 |
Jan 31, 2024 | 3.3300 | 3.3600 | 3.1000 | 3.1500 | 3.1500 | 979,700 |
Jan 30, 2024 | 3.4500 | 3.5050 | 3.2700 | 3.3400 | 3.3400 | 784,900 |
Jan 29, 2024 | 3.4300 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 842,800 |
Jan 26, 2024 | 3.4600 | 3.5000 | 3.3450 | 3.4400 | 3.4400 | 588,200 |
Jan 25, 2024 | 3.5300 | 3.6690 | 3.4300 | 3.4500 | 3.4500 | 600,400 |
Jan 24, 2024 | 3.6400 | 3.7800 | 3.4450 | 3.5100 | 3.5100 | 1,015,800 |
Jan 23, 2024 | 3.6600 | 3.6700 | 3.4600 | 3.5800 | 3.5800 | 735,300 |
Jan 22, 2024 | 3.5700 | 3.6900 | 3.5050 | 3.6300 | 3.6300 | 634,200 |
Jan 19, 2024 | 3.4800 | 3.5200 | 3.3400 | 3.4800 | 3.4800 | 1,075,100 |
Jan 18, 2024 | 3.6400 | 3.7200 | 3.3850 | 3.4600 | 3.4600 | 853,800 |
Jan 17, 2024 | 3.8100 | 3.8100 | 3.5300 | 3.6100 | 3.6100 | 1,247,900 |
Jan 16, 2024 | 3.5200 | 3.9200 | 3.4050 | 3.8700 | 3.8700 | 1,594,900 |
Jan 12, 2024 | 3.4500 | 3.7170 | 3.4500 | 3.6000 | 3.6000 | 998,500 |
Jan 11, 2024 | 3.4900 | 3.5600 | 3.2600 | 3.4200 | 3.4200 | 776,100 |
Jan 10, 2024 | 3.7300 | 3.7300 | 3.4000 | 3.5100 | 3.5100 | 905,900 |
Jan 09, 2024 | 3.6500 | 3.8500 | 3.6100 | 3.7400 | 3.7400 | 891,900 |
Jan 08, 2024 | 3.3400 | 3.6650 | 3.2800 | 3.6300 | 3.6300 | 919,100 |
Jan 05, 2024 | 3.4000 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 1,002,600 |
Jan 04, 2024 | 3.2500 | 3.4950 | 3.2300 | 3.4100 | 3.4100 | 943,000 |
Jan 03, 2024 | 3.1600 | 3.3500 | 3.0500 | 3.2700 | 3.2700 | 807,800 |
Jan 02, 2024 | 3.2900 | 3.2900 | 2.9600 | 3.1400 | 3.1400 | 800,600 |
Dec 29, 2023 | 3.2900 | 3.5000 | 3.2740 | 3.3300 | 3.3300 | 1,039,500 |
Dec 28, 2023 | 3.1900 | 3.2800 | 3.1600 | 3.2600 | 3.2600 | 520,000 |
Dec 27, 2023 | 3.0900 | 3.2000 | 3.0300 | 3.1900 | 3.1900 | 518,300 |
Dec 26, 2023 | 3.0500 | 3.1100 | 2.9400 | 3.0800 | 3.0800 | 496,400 |
Dec 22, 2023 | 3.0100 | 3.2800 | 3.0000 | 3.0300 | 3.0300 | 1,133,100 |
Dec 21, 2023 | 2.9300 | 2.9950 | 2.8700 | 2.9900 | 2.9900 | 457,300 |
Dec 20, 2023 | 2.9500 | 3.0050 | 2.8600 | 2.8800 | 2.8800 | 670,300 |
Dec 19, 2023 | 2.9100 | 3.0850 | 2.9100 | 2.9900 | 2.9900 | 1,010,200 |
Dec 18, 2023 | 2.9300 | 3.0700 | 2.8400 | 2.8950 | 2.8950 | 577,000 |
Dec 15, 2023 | 2.8800 | 2.9600 | 2.7850 | 2.9400 | 2.9400 | 1,335,200 |
Dec 14, 2023 | 2.8800 | 3.0500 | 2.7450 | 2.8500 | 2.8500 | 1,254,500 |
Dec 13, 2023 | 2.5900 | 2.8400 | 2.5800 | 2.8300 | 2.8300 | 904,700 |
Dec 12, 2023 | 2.6200 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 647,100 |
Dec 11, 2023 | 2.6700 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 821,900 |
Dec 08, 2023 | 2.5800 | 2.7250 | 2.5800 | 2.6900 | 2.6900 | 876,500 |
Dec 07, 2023 | 2.7500 | 2.8000 | 2.6200 | 2.6900 | 2.6900 | 1,206,300 |
Dec 06, 2023 | 2.7900 | 2.8000 | 2.6200 | 2.7100 | 2.7100 | 1,050,500 |
Dec 05, 2023 | 2.7400 | 2.8400 | 2.6850 | 2.7350 | 2.7350 | 753,200 |
Dec 04, 2023 | 2.7600 | 2.8300 | 2.6550 | 2.7500 | 2.7500 | 1,441,600 |
Dec 01, 2023 | 2.7400 | 2.8600 | 2.6900 | 2.8200 | 2.8200 | 699,600 |
Nov 30, 2023 | 3.0000 | 3.0500 | 2.6900 | 2.7700 | 2.7700 | 1,042,400 |
Nov 29, 2023 | 3.0500 | 3.3050 | 2.9800 | 2.9900 | 2.9900 | 2,057,600 |
Nov 28, 2023 | 2.8400 | 3.0500 | 2.8250 | 3.0100 | 3.0100 | 1,096,500 |
Nov 27, 2023 | 2.7400 | 2.9450 | 2.7300 | 2.8400 | 2.8400 | 786,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |