Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.2700 | 2.3250 | 2.2200 | 2.2300 | 2.2300 | 1,425,300 |
Apr 16, 2024 | 2.2400 | 2.3200 | 2.1950 | 2.2400 | 2.2400 | 1,392,600 |
Apr 15, 2024 | 2.3000 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 1,514,000 |
Apr 12, 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3100 | 2.3100 | 1,368,900 |
Apr 11, 2024 | 2.3700 | 2.4600 | 2.3350 | 2.4100 | 2.4100 | 1,204,300 |
Apr 10, 2024 | 2.3800 | 2.3900 | 2.3100 | 2.3300 | 2.3300 | 1,290,900 |
Apr 09, 2024 | 2.4100 | 2.5900 | 2.4000 | 2.5000 | 2.5000 | 1,098,000 |
Apr 08, 2024 | 2.2500 | 2.5180 | 2.2500 | 2.3900 | 2.3900 | 1,320,300 |
Apr 05, 2024 | 2.3500 | 2.3550 | 2.2500 | 2.2600 | 2.2600 | 1,105,100 |
Apr 04, 2024 | 2.5200 | 2.6000 | 2.3500 | 2.3600 | 2.3600 | 1,281,100 |
Apr 03, 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 1,515,800 |
Apr 02, 2024 | 2.5800 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 1,938,200 |
Apr 01, 2024 | 2.6600 | 2.7400 | 2.5700 | 2.6500 | 2.6500 | 1,982,700 |
Mar 28, 2024 | 2.4400 | 2.6700 | 2.4400 | 2.6400 | 2.6400 | 1,653,300 |
Mar 27, 2024 | 2.4600 | 2.4800 | 2.3850 | 2.4400 | 2.4400 | 1,338,200 |
Mar 26, 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 1,902,900 |
Mar 25, 2024 | 2.4200 | 2.5500 | 2.3800 | 2.3900 | 2.3900 | 2,094,700 |
Mar 22, 2024 | 2.5600 | 2.5700 | 2.4400 | 2.4600 | 2.4600 | 2,102,300 |
Mar 21, 2024 | 2.4000 | 2.5900 | 2.3400 | 2.5700 | 2.5700 | 2,634,500 |
Mar 20, 2024 | 2.2800 | 2.4350 | 2.2100 | 2.4000 | 2.4000 | 1,563,000 |
Mar 19, 2024 | 2.1700 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 2,243,500 |
Mar 18, 2024 | 2.2500 | 2.3200 | 2.1550 | 2.2700 | 2.2700 | 2,654,000 |
Mar 15, 2024 | 2.2400 | 2.2910 | 2.2100 | 2.2500 | 2.2500 | 1,796,200 |
Mar 14, 2024 | 2.3000 | 2.3200 | 2.2150 | 2.2300 | 2.2300 | 1,773,600 |
Mar 13, 2024 | 2.3500 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 1,344,600 |
Mar 12, 2024 | 2.3900 | 2.4500 | 2.3000 | 2.3400 | 2.3400 | 2,852,500 |
Mar 11, 2024 | 2.5100 | 2.5550 | 2.3600 | 2.3800 | 2.3800 | 1,558,800 |
Mar 08, 2024 | 2.4900 | 2.7100 | 2.4800 | 2.5100 | 2.5100 | 2,189,100 |
Mar 07, 2024 | 2.4100 | 2.5200 | 2.3500 | 2.4600 | 2.4600 | 2,860,800 |
Mar 06, 2024 | 2.6400 | 2.6400 | 2.4150 | 2.4250 | 2.4250 | 3,443,900 |
Mar 05, 2024 | 2.7100 | 2.9500 | 2.5500 | 2.5900 | 2.5900 | 7,737,700 |
Mar 04, 2024 | 3.2600 | 3.3850 | 3.2300 | 3.2800 | 3.2800 | 3,047,000 |
Mar 01, 2024 | 3.2500 | 3.3400 | 3.1900 | 3.2100 | 3.2100 | 1,312,900 |
Feb 29, 2024 | 3.3000 | 3.3550 | 3.1900 | 3.2300 | 3.2300 | 1,076,600 |
Feb 28, 2024 | 3.3300 | 3.3500 | 3.2150 | 3.2300 | 3.2300 | 869,100 |
Feb 27, 2024 | 3.2800 | 3.3700 | 3.2300 | 3.3600 | 3.3600 | 1,435,300 |
Feb 26, 2024 | 3.2200 | 3.3350 | 3.2000 | 3.2600 | 3.2600 | 1,253,300 |
Feb 23, 2024 | 3.2200 | 3.2800 | 3.1500 | 3.2400 | 3.2400 | 1,430,600 |
Feb 22, 2024 | 3.2900 | 3.3200 | 3.1650 | 3.2100 | 3.2100 | 1,307,400 |
Feb 21, 2024 | 3.4000 | 3.4540 | 3.2500 | 3.2900 | 3.2900 | 987,400 |
Feb 20, 2024 | 3.7000 | 3.7050 | 3.4200 | 3.4500 | 3.4500 | 1,142,300 |
Feb 16, 2024 | 3.9200 | 3.9200 | 3.7600 | 3.8200 | 3.8200 | 810,300 |
Feb 15, 2024 | 3.7600 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 1,343,800 |
Feb 14, 2024 | 3.6500 | 3.7600 | 3.5400 | 3.7500 | 3.7500 | 931,900 |
Feb 13, 2024 | 3.5000 | 3.6150 | 3.4100 | 3.5100 | 3.5100 | 1,471,000 |
Feb 12, 2024 | 3.5100 | 3.7200 | 3.5000 | 3.7000 | 3.7000 | 1,211,100 |
Feb 09, 2024 | 3.4500 | 3.5800 | 3.3900 | 3.5200 | 3.5200 | 757,600 |
Feb 08, 2024 | 3.3800 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 714,700 |
Feb 07, 2024 | 3.3800 | 3.4700 | 3.3000 | 3.3700 | 3.3700 | 1,373,100 |
Feb 06, 2024 | 3.2300 | 3.3700 | 3.1750 | 3.3700 | 3.3700 | 1,315,200 |
Feb 05, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 1,241,900 |
Feb 02, 2024 | 3.2500 | 3.3100 | 3.1500 | 3.2900 | 3.2900 | 865,400 |
Feb 01, 2024 | 3.2300 | 3.3650 | 3.1900 | 3.3000 | 3.3000 | 1,351,200 |
Jan 31, 2024 | 3.3400 | 3.4600 | 3.1850 | 3.2000 | 3.2000 | 1,337,700 |
Jan 30, 2024 | 3.3400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 1,544,700 |
Jan 29, 2024 | 3.2000 | 3.3800 | 3.1500 | 3.3800 | 3.3800 | 1,506,900 |
Jan 26, 2024 | 3.3200 | 3.3900 | 3.1900 | 3.2100 | 3.2100 | 1,000,400 |
Jan 25, 2024 | 3.3700 | 3.3950 | 3.2400 | 3.3100 | 3.3100 | 1,454,200 |
Jan 24, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.2600 | 3.2600 | 1,270,800 |
Jan 23, 2024 | 3.4300 | 3.5300 | 3.2400 | 3.2500 | 3.2500 | 1,311,900 |
Jan 22, 2024 | 3.2500 | 3.4200 | 3.2100 | 3.4200 | 3.4200 | 1,811,100 |
Jan 19, 2024 | 3.2500 | 3.2600 | 3.1540 | 3.2300 | 3.2300 | 1,136,000 |
Jan 18, 2024 | 3.2700 | 3.3400 | 3.1150 | 3.2100 | 3.2100 | 1,531,000 |
Jan 17, 2024 | 3.1200 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 1,610,300 |
Jan 16, 2024 | 3.2300 | 3.2500 | 3.1400 | 3.1800 | 3.1800 | 1,738,300 |
Jan 12, 2024 | 3.3400 | 3.4370 | 3.2150 | 3.2600 | 3.2600 | 1,092,100 |
Jan 11, 2024 | 3.3000 | 3.3750 | 3.2250 | 3.3000 | 3.3000 | 1,192,300 |
Jan 10, 2024 | 3.3300 | 3.3750 | 3.2200 | 3.3300 | 3.3300 | 1,325,200 |
Jan 09, 2024 | 3.3700 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 1,053,400 |
Jan 08, 2024 | 3.2800 | 3.4200 | 3.2300 | 3.4100 | 3.4100 | 1,189,600 |
Jan 05, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 1,303,400 |
Jan 04, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 1,365,800 |
Jan 03, 2024 | 3.5000 | 3.5400 | 3.3900 | 3.4000 | 3.4000 | 1,246,300 |
Jan 02, 2024 | 3.5000 | 3.7100 | 3.4500 | 3.5800 | 3.5800 | 1,339,900 |
Dec 29, 2023 | 3.7200 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 1,462,900 |
Dec 28, 2023 | 3.6600 | 3.7600 | 3.6200 | 3.7200 | 3.7200 | 1,043,000 |
Dec 27, 2023 | 3.7900 | 3.8510 | 3.6900 | 3.7000 | 3.7000 | 1,046,800 |
Dec 26, 2023 | 3.8300 | 3.8300 | 3.7300 | 3.7800 | 3.7800 | 1,074,300 |
Dec 22, 2023 | 3.8700 | 3.9780 | 3.7840 | 3.8000 | 3.8000 | 1,465,100 |
Dec 21, 2023 | 3.8700 | 4.0400 | 3.8350 | 3.9000 | 3.9000 | 980,400 |
Dec 20, 2023 | 4.1700 | 4.2400 | 3.8100 | 3.8200 | 3.8200 | 1,873,300 |
Dec 19, 2023 | 3.9900 | 4.2450 | 3.9800 | 4.2000 | 4.2000 | 1,492,200 |
Dec 18, 2023 | 4.0500 | 4.0600 | 3.8800 | 3.9300 | 3.9300 | 1,940,500 |
Dec 15, 2023 | 4.3400 | 4.4200 | 4.0300 | 4.0400 | 4.0400 | 2,080,200 |
Dec 14, 2023 | 4.2700 | 4.4900 | 4.1600 | 4.2800 | 4.2800 | 2,551,400 |
Dec 13, 2023 | 4.0000 | 4.3450 | 3.9100 | 4.3300 | 4.3300 | 1,668,700 |
Dec 12, 2023 | 3.9800 | 4.0900 | 3.8900 | 4.0500 | 4.0500 | 1,375,000 |
Dec 11, 2023 | 3.9100 | 4.1100 | 3.9100 | 4.0300 | 4.0300 | 1,626,700 |
Dec 08, 2023 | 3.7600 | 4.0100 | 3.6600 | 3.9900 | 3.9900 | 1,660,300 |
Dec 07, 2023 | 3.7500 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 1,988,700 |
Dec 06, 2023 | 4.1000 | 4.1600 | 3.5000 | 3.7400 | 3.7400 | 4,217,200 |
Dec 05, 2023 | 4.1200 | 4.1600 | 3.8500 | 3.8700 | 3.8700 | 2,580,600 |
Dec 04, 2023 | 3.9400 | 4.1600 | 3.9000 | 4.1500 | 4.1500 | 1,639,900 |
Dec 01, 2023 | 3.7300 | 3.9900 | 3.6700 | 3.9700 | 3.9700 | 1,342,200 |
Nov 30, 2023 | 3.8100 | 3.8300 | 3.6900 | 3.7400 | 3.7400 | 1,072,500 |
Nov 29, 2023 | 3.6700 | 3.9400 | 3.6600 | 3.7800 | 3.7800 | 1,580,500 |
Nov 28, 2023 | 3.5100 | 3.7000 | 3.4200 | 3.6400 | 3.6400 | 922,800 |
Nov 27, 2023 | 3.4500 | 3.6900 | 3.3700 | 3.5700 | 3.5700 | 1,230,900 |
Nov 24, 2023 | 3.4800 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 341,400 |
Nov 22, 2023 | 3.4600 | 3.5600 | 3.4200 | 3.4800 | 3.4800 | 874,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |