Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.1600 | 3.1750 | 2.9950 | 3.0700 | 3.0700 | 1,088,100 |
Apr 19, 2024 | 2.9500 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 1,409,000 |
Apr 18, 2024 | 2.9400 | 3.0550 | 2.9200 | 2.9700 | 2.9700 | 1,039,400 |
Apr 17, 2024 | 3.1000 | 3.1400 | 2.9200 | 2.9400 | 2.9400 | 917,900 |
Apr 16, 2024 | 3.1400 | 3.1900 | 3.0050 | 3.0300 | 3.0300 | 1,957,000 |
Apr 15, 2024 | 3.4800 | 3.5300 | 3.1800 | 3.2000 | 3.2000 | 1,827,100 |
Apr 12, 2024 | 3.6100 | 3.6600 | 3.2600 | 3.4800 | 3.4800 | 1,899,500 |
Apr 11, 2024 | 3.6300 | 3.7100 | 3.5500 | 3.6400 | 3.6400 | 913,900 |
Apr 10, 2024 | 3.8000 | 3.8600 | 3.6300 | 3.6600 | 3.6600 | 2,405,700 |
Apr 09, 2024 | 3.7400 | 3.9200 | 3.7150 | 3.7800 | 3.7800 | 3,441,800 |
Apr 08, 2024 | 3.6500 | 3.7800 | 3.6300 | 3.7300 | 3.7300 | 2,321,300 |
Apr 05, 2024 | 3.6300 | 3.6650 | 3.5500 | 3.6500 | 3.6500 | 1,007,700 |
Apr 04, 2024 | 3.7000 | 3.7700 | 3.5600 | 3.6300 | 3.6300 | 1,196,500 |
Apr 03, 2024 | 3.4600 | 3.6550 | 3.4450 | 3.6400 | 3.6400 | 1,341,000 |
Apr 02, 2024 | 3.4700 | 3.5000 | 3.3300 | 3.4600 | 3.4600 | 1,211,500 |
Apr 01, 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5400 | 3.5400 | 696,000 |
Mar 28, 2024 | 3.5500 | 3.6600 | 3.4800 | 3.5700 | 3.5700 | 1,282,000 |
Mar 27, 2024 | 3.6500 | 3.7300 | 3.5500 | 3.5700 | 3.5700 | 1,385,500 |
Mar 26, 2024 | 3.6300 | 3.6500 | 3.4900 | 3.6000 | 3.6000 | 1,767,700 |
Mar 25, 2024 | 3.5700 | 3.7650 | 3.5300 | 3.6300 | 3.6300 | 2,187,100 |
Mar 22, 2024 | 3.5000 | 3.6200 | 3.4500 | 3.5700 | 3.5700 | 3,040,200 |
Mar 21, 2024 | 3.4300 | 3.5100 | 3.3150 | 3.4800 | 3.4800 | 1,718,300 |
Mar 20, 2024 | 3.3000 | 3.4200 | 3.2500 | 3.4200 | 3.4200 | 1,439,400 |
Mar 19, 2024 | 3.3100 | 3.3180 | 3.2050 | 3.2900 | 3.2900 | 963,000 |
Mar 18, 2024 | 3.2100 | 3.3100 | 3.1700 | 3.3000 | 3.3000 | 987,600 |
Mar 15, 2024 | 3.2300 | 3.2400 | 3.1010 | 3.2100 | 3.2100 | 1,233,800 |
Mar 14, 2024 | 3.2000 | 3.3250 | 3.1800 | 3.2300 | 3.2300 | 846,200 |
Mar 13, 2024 | 3.3100 | 3.4450 | 3.2200 | 3.2400 | 3.2400 | 1,568,100 |
Mar 12, 2024 | 3.0100 | 3.3300 | 3.0100 | 3.2800 | 3.2800 | 4,491,800 |
Mar 11, 2024 | 3.0000 | 3.0000 | 2.8810 | 2.9200 | 2.9200 | 962,100 |
Mar 08, 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 698,700 |
Mar 07, 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0800 | 3.0800 | 798,200 |
Mar 06, 2024 | 3.0000 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 1,642,000 |
Mar 05, 2024 | 2.9300 | 2.9650 | 2.8400 | 2.9500 | 2.9500 | 836,600 |
Mar 04, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.9200 | 2.9200 | 789,200 |
Mar 01, 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 1,278,300 |
Feb 29, 2024 | 2.8800 | 2.9700 | 2.8800 | 2.9400 | 2.9400 | 1,814,100 |
Feb 28, 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 862,400 |
Feb 27, 2024 | 2.8200 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 1,683,600 |
Feb 26, 2024 | 2.7900 | 2.9250 | 2.7800 | 2.8600 | 2.8600 | 1,711,200 |
Feb 23, 2024 | 2.8000 | 2.8900 | 2.7000 | 2.7600 | 2.7600 | 1,925,500 |
Feb 22, 2024 | 2.6600 | 2.8500 | 2.6200 | 2.7600 | 2.7600 | 8,566,600 |
Feb 21, 2024 | 2.4800 | 2.5250 | 2.2900 | 2.3400 | 2.3400 | 1,007,200 |
Feb 20, 2024 | 2.4000 | 2.5100 | 2.3600 | 2.4700 | 2.4700 | 1,595,800 |
Feb 16, 2024 | 2.4700 | 2.4900 | 2.3900 | 2.4300 | 2.4300 | 802,300 |
Feb 15, 2024 | 2.3700 | 2.4800 | 2.3450 | 2.4500 | 2.4500 | 822,900 |
Feb 14, 2024 | 2.2800 | 2.3900 | 2.2200 | 2.3600 | 2.3600 | 1,323,000 |
Feb 13, 2024 | 2.3000 | 2.3200 | 2.1600 | 2.2200 | 2.2200 | 587,700 |
Feb 12, 2024 | 2.4500 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 731,600 |
Feb 09, 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 502,900 |
Feb 08, 2024 | 2.4000 | 2.4700 | 2.3900 | 2.4500 | 2.4500 | 737,300 |
Feb 07, 2024 | 2.4000 | 2.4400 | 2.3950 | 2.4000 | 2.4000 | 725,800 |
Feb 06, 2024 | 2.3600 | 2.4250 | 2.3400 | 2.4000 | 2.4000 | 507,700 |
Feb 05, 2024 | 2.4500 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 398,800 |
Feb 02, 2024 | 2.4400 | 2.4650 | 2.3900 | 2.4500 | 2.4500 | 387,800 |
Feb 01, 2024 | 2.4300 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 515,100 |
Jan 31, 2024 | 2.4100 | 2.4600 | 2.3700 | 2.4100 | 2.4100 | 582,500 |
Jan 30, 2024 | 2.4000 | 2.4600 | 2.3850 | 2.4000 | 2.4000 | 783,600 |
Jan 29, 2024 | 2.2800 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 725,300 |
Jan 26, 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 450,300 |
Jan 25, 2024 | 2.1800 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 477,900 |
Jan 24, 2024 | 2.2600 | 2.2900 | 2.1700 | 2.1700 | 2.1700 | 617,800 |
Jan 23, 2024 | 2.3500 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 423,000 |
Jan 22, 2024 | 2.3800 | 2.4100 | 2.2600 | 2.3500 | 2.3500 | 852,800 |
Jan 19, 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 594,500 |
Jan 18, 2024 | 2.4500 | 2.4500 | 2.3400 | 2.4500 | 2.4500 | 526,000 |
Jan 17, 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4100 | 2.4100 | 498,300 |
Jan 16, 2024 | 2.5000 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 741,800 |
Jan 12, 2024 | 2.5400 | 2.5800 | 2.3600 | 2.4800 | 2.4800 | 861,000 |
Jan 11, 2024 | 2.6500 | 2.6500 | 2.4000 | 2.4600 | 2.4600 | 1,903,200 |
Jan 10, 2024 | 2.4900 | 2.6300 | 2.4800 | 2.6100 | 2.6100 | 1,120,800 |
Jan 09, 2024 | 2.4500 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 505,000 |
Jan 08, 2024 | 2.3500 | 2.4900 | 2.3500 | 2.4600 | 2.4600 | 699,600 |
Jan 05, 2024 | 2.3300 | 2.4300 | 2.3050 | 2.3500 | 2.3500 | 558,800 |
Jan 04, 2024 | 2.2900 | 2.4050 | 2.2500 | 2.3400 | 2.3400 | 559,000 |
Jan 03, 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 832,300 |
Jan 02, 2024 | 2.5100 | 2.5200 | 2.3500 | 2.3800 | 2.3800 | 590,100 |
Dec 29, 2023 | 2.5600 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 534,200 |
Dec 28, 2023 | 2.5800 | 2.6100 | 2.5200 | 2.5600 | 2.5600 | 601,500 |
Dec 27, 2023 | 2.6000 | 2.6100 | 2.5400 | 2.5800 | 2.5800 | 409,200 |
Dec 26, 2023 | 2.5600 | 2.5900 | 2.5050 | 2.5500 | 2.5500 | 588,800 |
Dec 22, 2023 | 2.5200 | 2.5400 | 2.4700 | 2.5300 | 2.5300 | 746,300 |
Dec 21, 2023 | 2.4200 | 2.4880 | 2.4100 | 2.4700 | 2.4700 | 788,500 |
Dec 20, 2023 | 2.4300 | 2.5100 | 2.3900 | 2.4000 | 2.4000 | 1,401,000 |
Dec 19, 2023 | 2.3500 | 2.4400 | 2.3450 | 2.4300 | 2.4300 | 1,617,000 |
Dec 18, 2023 | 2.3400 | 2.3500 | 2.2650 | 2.3400 | 2.3400 | 727,000 |
Dec 15, 2023 | 2.2900 | 2.3450 | 2.2600 | 2.2900 | 2.2900 | 690,400 |
Dec 14, 2023 | 2.3900 | 2.4200 | 2.2300 | 2.2800 | 2.2800 | 1,484,700 |
Dec 13, 2023 | 2.3400 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 850,100 |
Dec 12, 2023 | 2.3700 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 1,242,200 |
Dec 11, 2023 | 2.3900 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 1,163,100 |
Dec 08, 2023 | 2.3100 | 2.3800 | 2.2000 | 2.3400 | 2.3400 | 1,059,500 |
Dec 07, 2023 | 2.1300 | 2.3100 | 2.1300 | 2.2900 | 2.2900 | 1,164,100 |
Dec 06, 2023 | 2.1100 | 2.2650 | 2.1000 | 2.1200 | 2.1200 | 1,093,900 |
Dec 05, 2023 | 2.2300 | 2.2700 | 2.1550 | 2.1800 | 2.1800 | 834,500 |
Dec 04, 2023 | 2.2800 | 2.3690 | 2.2100 | 2.2600 | 2.2600 | 1,306,300 |
Dec 01, 2023 | 2.0400 | 2.3200 | 2.0050 | 2.2700 | 2.2700 | 3,493,100 |
Nov 30, 2023 | 2.0000 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 1,187,400 |
Nov 29, 2023 | 1.9500 | 2.0200 | 1.9150 | 2.0200 | 2.0200 | 1,346,500 |
Nov 28, 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 364,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |