Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 30,650 |
Apr 18, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 356,961 |
Apr 17, 2024 | 2.1900 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 235,337 |
Apr 16, 2024 | 2.1400 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 462,711 |
Apr 15, 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 513,617 |
Apr 12, 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 214,879 |
Apr 11, 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 184,884 |
Apr 10, 2024 | 2.2100 | 2.2600 | 2.2100 | 2.2200 | 2.2200 | 280,804 |
Apr 09, 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 117,568 |
Apr 08, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 175,075 |
Apr 05, 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 241,191 |
Apr 04, 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 134,243 |
Apr 03, 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1800 | 2.1800 | 711,944 |
Apr 02, 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 91,582 |
Mar 28, 2024 | 2.1900 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 377,677 |
Mar 27, 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 494,973 |
Mar 26, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 160,339 |
Mar 25, 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 641,215 |
Mar 22, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 213,344 |
Mar 21, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 245,226 |
Mar 20, 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 384,239 |
Mar 19, 2024 | 2.2800 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 456,586 |
Mar 18, 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 418,073 |
Mar 15, 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 326,743 |
Mar 14, 2024 | 2.2900 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 241,385 |
Mar 13, 2024 | 2.2100 | 2.3000 | 2.2100 | 2.2900 | 2.2900 | 398,246 |
Mar 12, 2024 | 2.2000 | 2.2400 | 2.1750 | 2.2100 | 2.2100 | 227,553 |
Mar 11, 2024 | 2.2100 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 171,844 |
Mar 08, 2024 | 2.1900 | 2.2250 | 2.1900 | 2.2100 | 2.2100 | 505,302 |
Mar 07, 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1700 | 2.1700 | 341,279 |
Mar 06, 2024 | 2.1800 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 167,340 |
Mar 05, 2024 | 2.2100 | 2.2450 | 2.1600 | 2.1800 | 2.1800 | 2,518,352 |
Mar 04, 2024 | 2.2200 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 349,529 |
Mar 01, 2024 | 2.2600 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 210,123 |
Feb 29, 2024 | 2.1400 | 2.2500 | 2.1300 | 2.2400 | 2.2400 | 720,739 |
Feb 28, 2024 | 2.1700 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 504,903 |
Feb 27, 2024 | 2.1600 | 2.1850 | 2.0800 | 2.1600 | 2.1600 | 385,913 |
Feb 26, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 660,456 |
Feb 23, 2024 | 2.0000 | 2.1600 | 2.0000 | 2.1200 | 2.1200 | 830,785 |
Feb 22, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9650 | 1.9650 | 346,806 |
Feb 21, 2024 | 1.9700 | 2.0100 | 1.9275 | 1.9450 | 1.9450 | 670,837 |
Feb 20, 2024 | 1.8950 | 1.9900 | 1.8850 | 1.9650 | 1.9650 | 1,803,456 |
Feb 19, 2024 | 1.8200 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 332,991 |
Feb 16, 2024 | 1.8900 | 1.8900 | 1.7100 | 1.8200 | 1.8200 | 1,161,160 |
Feb 15, 2024 | 1.8900 | 1.9500 | 1.8850 | 1.9300 | 1.9300 | 381,189 |
Feb 14, 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8800 | 1.8800 | 1,376,729 |
Feb 13, 2024 | 1.8000 | 1.8000 | 1.7550 | 1.7750 | 1.7750 | 148,147 |
Feb 12, 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 102,386 |
Feb 09, 2024 | 1.7800 | 1.8150 | 1.7800 | 1.8050 | 1.8050 | 108,284 |
Feb 08, 2024 | 1.7900 | 1.8050 | 1.7700 | 1.7700 | 1.7700 | 119,012 |
Feb 07, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 155,714 |
Feb 06, 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7450 | 1.7450 | 193,736 |
Feb 05, 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 132,768 |
Feb 02, 2024 | 1.7600 | 1.8000 | 1.7450 | 1.7700 | 1.7700 | 294,273 |
Feb 01, 2024 | 1.7800 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 162,810 |
Jan 31, 2024 | 1.7650 | 1.8050 | 1.7650 | 1.8000 | 1.8000 | 159,179 |
Jan 30, 2024 | 1.7300 | 1.7750 | 1.7300 | 1.7650 | 1.7650 | 286,551 |
Jan 29, 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7200 | 1.7200 | 121,234 |
Jan 25, 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 177,057 |
Jan 24, 2024 | 1.7250 | 1.7400 | 1.6650 | 1.6650 | 1.6650 | 133,059 |
Jan 23, 2024 | 1.6800 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 265,963 |
Jan 22, 2024 | 1.7150 | 1.7150 | 1.6800 | 1.6800 | 1.6800 | 114,600 |
Jan 19, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 144,404 |
Jan 18, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 124,666 |
Jan 17, 2024 | 1.7700 | 1.7800 | 1.7550 | 1.7550 | 1.7550 | 150,007 |
Jan 16, 2024 | 1.7900 | 1.8050 | 1.7700 | 1.7700 | 1.7700 | 126,305 |
Jan 15, 2024 | 1.7850 | 1.8000 | 1.7750 | 1.8000 | 1.8000 | 75,977 |
Jan 12, 2024 | 1.8000 | 1.8000 | 1.7550 | 1.7750 | 1.7750 | 161,097 |
Jan 11, 2024 | 1.7200 | 1.8050 | 1.7200 | 1.8000 | 1.8000 | 421,742 |
Jan 10, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 90,812 |
Jan 09, 2024 | 1.7450 | 1.7500 | 1.7250 | 1.7500 | 1.7500 | 93,640 |
Jan 08, 2024 | 1.7200 | 1.7425 | 1.7150 | 1.7400 | 1.7400 | 129,791 |
Jan 05, 2024 | 1.7400 | 1.7450 | 1.7100 | 1.7450 | 1.7450 | 76,932 |
Jan 04, 2024 | 1.7400 | 1.7550 | 1.7250 | 1.7500 | 1.7500 | 131,283 |
Jan 03, 2024 | 1.7300 | 1.7500 | 1.7250 | 1.7450 | 1.7450 | 131,752 |
Jan 02, 2024 | 1.7350 | 1.7550 | 1.7350 | 1.7500 | 1.7500 | 128,359 |
Dec 29, 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 236,930 |
Dec 28, 2023 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 105,460 |
Dec 27, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 151,432 |
Dec 22, 2023 | 1.7350 | 1.7850 | 1.7350 | 1.7500 | 1.7500 | 306,208 |
Dec 21, 2023 | 1.7550 | 1.7550 | 1.7225 | 1.7300 | 1.7300 | 245,482 |
Dec 20, 2023 | 1.7450 | 1.7650 | 1.7400 | 1.7650 | 1.7650 | 205,241 |
Dec 19, 2023 | 1.7150 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 191,864 |
Dec 18, 2023 | 1.7100 | 1.7300 | 1.7050 | 1.7150 | 1.7150 | 671,079 |
Dec 15, 2023 | 1.6900 | 1.7300 | 1.6800 | 1.7150 | 1.7150 | 284,280 |
Dec 14, 2023 | 1.6300 | 1.6925 | 1.6050 | 1.6900 | 1.6900 | 687,933 |
Dec 13, 2023 | 1.5900 | 1.6375 | 1.5900 | 1.6250 | 1.6250 | 233,550 |
Dec 12, 2023 | 1.5550 | 1.5900 | 1.5550 | 1.5900 | 1.5900 | 95,575 |
Dec 11, 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 99,302 |
Dec 08, 2023 | 1.5050 | 1.5700 | 1.5050 | 1.5500 | 1.5500 | 307,632 |
Dec 07, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 462,703 |
Dec 06, 2023 | 1.5150 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 1,128,018 |
Dec 05, 2023 | 1.5050 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 185,381 |
Dec 04, 2023 | 1.5200 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 188,124 |
Dec 01, 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 121,121 |
Nov 30, 2023 | 1.5050 | 1.5350 | 1.4950 | 1.5250 | 1.5250 | 374,554 |
Nov 29, 2023 | 1.5200 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 211,007 |
Nov 28, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 129,065 |
Nov 27, 2023 | 1.5400 | 1.5400 | 1.5050 | 1.5400 | 1.5400 | 207,637 |
Nov 24, 2023 | 1.5600 | 1.5650 | 1.5200 | 1.5300 | 1.5300 | 439,135 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |