Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.5400 | 2.5500 | 2.4000 | 2.4600 | 2.4600 | 1,771,888 |
Apr 16, 2024 | 2.4200 | 2.5250 | 2.3900 | 2.5100 | 2.5100 | 1,429,200 |
Apr 15, 2024 | 2.4400 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 1,235,500 |
Apr 12, 2024 | 2.4600 | 2.4750 | 2.4100 | 2.4400 | 2.4400 | 1,256,600 |
Apr 11, 2024 | 2.5300 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 874,900 |
Apr 10, 2024 | 2.5700 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 2,172,300 |
Apr 09, 2024 | 2.6000 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 836,400 |
Apr 08, 2024 | 2.5800 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 840,000 |
Apr 05, 2024 | 2.5600 | 2.6000 | 2.5320 | 2.5600 | 2.5600 | 1,124,800 |
Apr 04, 2024 | 2.6500 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 1,549,800 |
Apr 03, 2024 | 2.5900 | 2.6450 | 2.5500 | 2.6000 | 2.6000 | 3,143,500 |
Apr 02, 2024 | 2.5900 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 1,456,600 |
Apr 01, 2024 | 2.6700 | 2.6800 | 2.5800 | 2.6500 | 2.6500 | 1,442,600 |
Mar 28, 2024 | 2.7300 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 5,544,800 |
Mar 27, 2024 | 2.6200 | 2.7300 | 2.5800 | 2.7200 | 2.7200 | 1,267,200 |
Mar 26, 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 891,500 |
Mar 25, 2024 | 2.7400 | 2.7800 | 2.5800 | 2.6600 | 2.6600 | 1,618,400 |
Mar 22, 2024 | 2.6700 | 2.7600 | 2.6300 | 2.7500 | 2.7500 | 2,971,100 |
Mar 21, 2024 | 2.6900 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 2,600,600 |
Mar 20, 2024 | 2.6700 | 2.7200 | 2.6200 | 2.6800 | 2.6800 | 1,378,800 |
Mar 19, 2024 | 2.7000 | 2.7800 | 2.6500 | 2.7000 | 2.7000 | 1,923,100 |
Mar 18, 2024 | 2.7000 | 2.7650 | 2.6500 | 2.7000 | 2.7000 | 1,848,200 |
Mar 15, 2024 | 2.6600 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 2,315,200 |
Mar 14, 2024 | 2.7100 | 2.8150 | 2.6500 | 2.6900 | 2.6900 | 1,607,300 |
Mar 13, 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 989,700 |
Mar 12, 2024 | 2.7200 | 2.8400 | 2.6750 | 2.7800 | 2.7800 | 1,060,200 |
Mar 11, 2024 | 2.7000 | 2.8100 | 2.6500 | 2.7100 | 2.7100 | 1,243,900 |
Mar 08, 2024 | 2.7900 | 2.9000 | 2.6900 | 2.7100 | 2.7100 | 1,446,900 |
Mar 07, 2024 | 2.7600 | 2.8600 | 2.7400 | 2.7600 | 2.7600 | 1,478,500 |
Mar 06, 2024 | 2.7600 | 2.8300 | 2.6000 | 2.7100 | 2.7100 | 1,488,400 |
Mar 05, 2024 | 2.6300 | 2.8200 | 2.5100 | 2.7600 | 2.7600 | 4,120,800 |
Mar 04, 2024 | 2.9000 | 2.9600 | 2.7600 | 2.8900 | 2.8900 | 1,871,000 |
Mar 01, 2024 | 2.9100 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 1,115,000 |
Feb 29, 2024 | 2.9550 | 3.0500 | 2.8500 | 2.9000 | 2.9000 | 1,465,500 |
Feb 28, 2024 | 2.8800 | 2.9800 | 2.8500 | 2.9100 | 2.9100 | 721,900 |
Feb 27, 2024 | 3.0000 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 1,050,700 |
Feb 26, 2024 | 2.8500 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | 753,100 |
Feb 23, 2024 | 2.9200 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 495,900 |
Feb 22, 2024 | 2.8800 | 2.9700 | 2.8500 | 2.9300 | 2.9300 | 629,800 |
Feb 21, 2024 | 2.8600 | 2.9650 | 2.8050 | 2.8900 | 2.8900 | 827,500 |
Feb 20, 2024 | 2.8600 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 610,500 |
Feb 16, 2024 | 2.9700 | 2.9800 | 2.8500 | 2.8600 | 2.8600 | 681,600 |
Feb 15, 2024 | 2.9300 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 764,500 |
Feb 14, 2024 | 2.8900 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 1,307,500 |
Feb 13, 2024 | 2.9100 | 2.9400 | 2.7700 | 2.8400 | 2.8400 | 1,635,700 |
Feb 12, 2024 | 3.0300 | 3.1100 | 3.0000 | 3.0300 | 3.0300 | 2,093,500 |
Feb 09, 2024 | 3.0300 | 3.1150 | 2.9700 | 3.0200 | 3.0200 | 1,279,400 |
Feb 08, 2024 | 3.0000 | 3.0900 | 2.9750 | 3.0200 | 3.0200 | 959,900 |
Feb 07, 2024 | 3.0300 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 735,200 |
Feb 06, 2024 | 2.9500 | 3.0600 | 2.9450 | 3.0300 | 3.0300 | 612,700 |
Feb 05, 2024 | 2.9600 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 695,900 |
Feb 02, 2024 | 2.9700 | 3.0400 | 2.8700 | 3.0100 | 3.0100 | 816,900 |
Feb 01, 2024 | 2.9900 | 3.0750 | 2.9550 | 3.0100 | 3.0100 | 834,200 |
Jan 31, 2024 | 3.0200 | 3.1000 | 2.9400 | 2.9500 | 2.9500 | 1,023,900 |
Jan 30, 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0200 | 3.0200 | 504,100 |
Jan 29, 2024 | 2.9900 | 3.1600 | 2.9410 | 3.1500 | 3.1500 | 1,214,600 |
Jan 26, 2024 | 3.0800 | 3.0900 | 2.9750 | 3.0000 | 3.0000 | 751,500 |
Jan 25, 2024 | 3.1300 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 680,000 |
Jan 24, 2024 | 3.4000 | 3.4000 | 3.0500 | 3.0600 | 3.0600 | 1,091,800 |
Jan 23, 2024 | 3.4000 | 3.4700 | 3.3200 | 3.3600 | 3.3600 | 974,000 |
Jan 22, 2024 | 3.3400 | 3.4400 | 3.2500 | 3.3900 | 3.3900 | 1,735,600 |
Jan 19, 2024 | 3.1600 | 3.4100 | 3.0350 | 3.2900 | 3.2900 | 2,961,900 |
Jan 18, 2024 | 2.8600 | 3.0100 | 2.8000 | 3.0000 | 3.0000 | 1,428,500 |
Jan 17, 2024 | 2.6700 | 2.9100 | 2.6600 | 2.8600 | 2.8600 | 1,935,000 |
Jan 16, 2024 | 2.7500 | 2.8280 | 2.6900 | 2.7000 | 2.7000 | 1,245,900 |
Jan 12, 2024 | 2.8300 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 1,059,300 |
Jan 11, 2024 | 2.8500 | 2.8650 | 2.7600 | 2.8200 | 2.8200 | 768,400 |
Jan 10, 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8400 | 2.8400 | 652,200 |
Jan 09, 2024 | 2.9000 | 2.9450 | 2.8700 | 2.8800 | 2.8800 | 442,100 |
Jan 08, 2024 | 2.8700 | 2.9700 | 2.8400 | 2.9500 | 2.9500 | 484,600 |
Jan 05, 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8800 | 2.8800 | 1,058,500 |
Jan 04, 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 797,900 |
Jan 03, 2024 | 3.0500 | 3.0500 | 2.9550 | 2.9600 | 2.9600 | 1,045,400 |
Jan 02, 2024 | 3.1800 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 646,800 |
Dec 29, 2023 | 3.2400 | 3.2790 | 3.1900 | 3.1900 | 3.1900 | 902,300 |
Dec 28, 2023 | 3.2700 | 3.3600 | 3.2200 | 3.2500 | 3.2500 | 723,400 |
Dec 27, 2023 | 3.3700 | 3.4350 | 3.2400 | 3.2700 | 3.2700 | 577,100 |
Dec 26, 2023 | 3.3200 | 3.3500 | 3.2750 | 3.3400 | 3.3400 | 567,400 |
Dec 22, 2023 | 3.2800 | 3.3500 | 3.2600 | 3.2900 | 3.2900 | 1,132,600 |
Dec 21, 2023 | 3.2400 | 3.3100 | 3.1400 | 3.2600 | 3.2600 | 771,200 |
Dec 20, 2023 | 3.2600 | 3.3400 | 3.1700 | 3.1900 | 3.1900 | 987,600 |
Dec 19, 2023 | 3.3300 | 3.3900 | 3.2350 | 3.3000 | 3.3000 | 959,400 |
Dec 18, 2023 | 3.2400 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | 736,500 |
Dec 15, 2023 | 3.4100 | 3.4100 | 3.2100 | 3.2400 | 3.2400 | 2,811,400 |
Dec 14, 2023 | 3.4400 | 3.4500 | 3.2950 | 3.4000 | 3.4000 | 1,262,200 |
Dec 13, 2023 | 3.2000 | 3.4300 | 3.1400 | 3.3500 | 3.3500 | 2,251,800 |
Dec 12, 2023 | 2.9800 | 3.2300 | 2.8950 | 3.1800 | 3.1800 | 1,052,000 |
Dec 11, 2023 | 3.3000 | 3.4200 | 2.9500 | 2.9800 | 2.9800 | 1,647,900 |
Dec 08, 2023 | 3.2400 | 3.3800 | 3.2260 | 3.3400 | 3.3400 | 1,358,700 |
Dec 07, 2023 | 3.2300 | 3.2900 | 3.1700 | 3.2500 | 3.2500 | 715,900 |
Dec 06, 2023 | 3.3200 | 3.4300 | 3.2200 | 3.2300 | 3.2300 | 1,776,000 |
Dec 05, 2023 | 3.2200 | 3.2950 | 3.1600 | 3.2800 | 3.2800 | 864,200 |
Dec 04, 2023 | 3.2900 | 3.3700 | 3.1300 | 3.2500 | 3.2500 | 986,400 |
Dec 01, 2023 | 3.2500 | 3.2800 | 3.1100 | 3.2600 | 3.2600 | 2,240,700 |
Nov 30, 2023 | 3.3600 | 3.3650 | 3.1050 | 3.1300 | 3.1300 | 1,752,900 |
Nov 29, 2023 | 3.3300 | 3.4300 | 3.2400 | 3.3400 | 3.3400 | 1,026,600 |
Nov 28, 2023 | 3.3000 | 3.3450 | 3.1950 | 3.3000 | 3.3000 | 746,800 |
Nov 27, 2023 | 3.1200 | 3.3600 | 3.1200 | 3.3100 | 3.3100 | 1,190,400 |
Nov 24, 2023 | 3.0400 | 3.2100 | 3.0300 | 3.1800 | 3.1800 | 444,000 |
Nov 22, 2023 | 2.9700 | 3.0900 | 2.9600 | 3.0700 | 3.0700 | 532,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |