Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.0400 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 68,900 |
Apr 25, 2024 | 1.9900 | 2.0390 | 1.9000 | 1.9900 | 1.9900 | 85,600 |
Apr 24, 2024 | 1.9300 | 2.0100 | 1.9020 | 1.9600 | 1.9600 | 152,100 |
Apr 23, 2024 | 1.9900 | 2.0650 | 1.9300 | 1.9500 | 1.9500 | 92,200 |
Apr 22, 2024 | 2.0500 | 2.0500 | 1.8700 | 2.0100 | 2.0100 | 193,900 |
Apr 19, 2024 | 2.0000 | 2.0800 | 1.9500 | 1.9800 | 1.9800 | 98,800 |
Apr 18, 2024 | 2.1600 | 2.3200 | 1.9500 | 2.0000 | 2.0000 | 317,200 |
Apr 17, 2024 | 2.3500 | 2.3500 | 2.2400 | 2.3400 | 2.3400 | 97,600 |
Apr 16, 2024 | 2.3300 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 80,000 |
Apr 15, 2024 | 2.3400 | 2.4800 | 2.2000 | 2.3300 | 2.3300 | 85,000 |
Apr 12, 2024 | 2.5900 | 2.6000 | 2.3000 | 2.3600 | 2.3600 | 98,300 |
Apr 11, 2024 | 2.4300 | 2.5500 | 2.4300 | 2.4900 | 2.4900 | 38,700 |
Apr 10, 2024 | 2.4300 | 2.5550 | 2.3500 | 2.4300 | 2.4300 | 142,800 |
Apr 09, 2024 | 2.5800 | 2.6000 | 2.4100 | 2.4900 | 2.4900 | 86,000 |
Apr 08, 2024 | 2.2900 | 2.6600 | 2.2600 | 2.5800 | 2.5800 | 158,300 |
Apr 05, 2024 | 2.2100 | 2.3900 | 2.2100 | 2.2900 | 2.2900 | 153,100 |
Apr 04, 2024 | 2.5000 | 2.5100 | 2.3500 | 2.4000 | 2.4000 | 179,400 |
Apr 03, 2024 | 2.8700 | 2.8800 | 2.4000 | 2.4100 | 2.4100 | 292,700 |
Apr 02, 2024 | 2.9700 | 3.0210 | 2.8250 | 2.9200 | 2.9200 | 108,900 |
Apr 01, 2024 | 3.2800 | 3.2900 | 2.9200 | 3.0200 | 3.0200 | 194,400 |
Mar 28, 2024 | 3.0900 | 3.3500 | 3.0500 | 3.2500 | 3.2500 | 246,500 |
Mar 27, 2024 | 3.1000 | 3.3100 | 3.0100 | 3.0550 | 3.0550 | 186,300 |
Mar 26, 2024 | 3.1400 | 3.5800 | 3.0500 | 3.0700 | 3.0700 | 531,500 |
Mar 25, 2024 | 2.6100 | 3.2100 | 2.6100 | 3.0500 | 3.0500 | 474,500 |
Mar 22, 2024 | 2.7500 | 2.7500 | 2.4200 | 2.6600 | 2.6600 | 210,300 |
Mar 21, 2024 | 2.4500 | 2.9700 | 2.4500 | 2.7500 | 2.7500 | 499,700 |
Mar 20, 2024 | 2.1700 | 2.4200 | 2.1500 | 2.4100 | 2.4100 | 229,700 |
Mar 19, 2024 | 2.3000 | 2.4300 | 2.2000 | 2.2100 | 2.2100 | 147,900 |
Mar 18, 2024 | 2.6000 | 2.8500 | 2.2100 | 2.2900 | 2.2900 | 434,800 |
Mar 15, 2024 | 2.1500 | 2.5800 | 2.1500 | 2.5300 | 2.5300 | 669,300 |
Mar 14, 2024 | 1.9500 | 2.1500 | 1.9150 | 2.0700 | 2.0700 | 226,200 |
Mar 13, 2024 | 2.1400 | 2.1800 | 1.8300 | 1.8300 | 1.8300 | 363,500 |
Mar 12, 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 52,000 |
Mar 11, 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1250 | 2.1250 | 71,000 |
Mar 08, 2024 | 2.1800 | 2.2100 | 2.1500 | 2.1750 | 2.1750 | 45,200 |
Mar 07, 2024 | 2.1800 | 2.2300 | 2.1770 | 2.1900 | 2.1900 | 34,800 |
Mar 06, 2024 | 2.2800 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 66,100 |
Mar 05, 2024 | 2.2300 | 2.2420 | 2.1360 | 2.1900 | 2.1900 | 59,800 |
Mar 04, 2024 | 2.3300 | 2.3300 | 2.1000 | 2.2100 | 2.2100 | 137,900 |
Mar 01, 2024 | 2.2500 | 2.3000 | 2.1800 | 2.2600 | 2.2600 | 74,100 |
Feb 29, 2024 | 2.3000 | 2.3000 | 2.1900 | 2.2300 | 2.2300 | 53,600 |
Feb 28, 2024 | 2.3200 | 2.3300 | 2.2500 | 2.3200 | 2.3200 | 59,500 |
Feb 27, 2024 | 2.1900 | 2.3600 | 2.1700 | 2.3200 | 2.3200 | 104,200 |
Feb 26, 2024 | 2.1100 | 2.2400 | 2.1100 | 2.2200 | 2.2200 | 76,900 |
Feb 23, 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 81,600 |
Feb 22, 2024 | 2.2300 | 2.2400 | 2.1100 | 2.1300 | 2.1300 | 127,200 |
Feb 21, 2024 | 2.1800 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 46,400 |
Feb 20, 2024 | 2.2200 | 2.2500 | 2.1600 | 2.2300 | 2.2300 | 69,000 |
Feb 16, 2024 | 2.3200 | 2.3320 | 2.2100 | 2.2400 | 2.2400 | 58,300 |
Feb 15, 2024 | 2.2300 | 2.3400 | 2.1800 | 2.3100 | 2.3100 | 107,600 |
Feb 14, 2024 | 2.1700 | 2.3100 | 2.1700 | 2.2300 | 2.2300 | 64,300 |
Feb 13, 2024 | 2.2500 | 2.2590 | 2.1200 | 2.1850 | 2.1850 | 84,800 |
Feb 12, 2024 | 2.2800 | 2.3900 | 2.2550 | 2.2600 | 2.2600 | 92,800 |
Feb 09, 2024 | 2.2600 | 2.3400 | 2.1500 | 2.2500 | 2.2500 | 110,000 |
Feb 08, 2024 | 2.1300 | 2.3000 | 2.0940 | 2.2400 | 2.2400 | 96,600 |
Feb 07, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 57,200 |
Feb 06, 2024 | 2.0800 | 2.1500 | 2.0150 | 2.1400 | 2.1400 | 87,500 |
Feb 05, 2024 | 2.0800 | 2.1700 | 2.0400 | 2.0800 | 2.0800 | 80,600 |
Feb 02, 2024 | 2.0900 | 2.1600 | 2.0200 | 2.1300 | 2.1300 | 104,300 |
Feb 01, 2024 | 2.3000 | 2.3000 | 2.1100 | 2.1500 | 2.1500 | 134,000 |
Jan 31, 2024 | 2.3000 | 2.3100 | 2.2000 | 2.2300 | 2.2300 | 171,600 |
Jan 30, 2024 | 2.4700 | 2.5300 | 2.2900 | 2.3150 | 2.3150 | 97,100 |
Jan 29, 2024 | 2.3400 | 2.5500 | 2.3000 | 2.4800 | 2.4800 | 76,200 |
Jan 26, 2024 | 2.4000 | 2.4900 | 2.3100 | 2.3500 | 2.3500 | 91,200 |
Jan 25, 2024 | 2.5000 | 2.5000 | 2.3650 | 2.4000 | 2.4000 | 67,900 |
Jan 24, 2024 | 2.6600 | 2.6600 | 2.3900 | 2.4300 | 2.4300 | 102,000 |
Jan 23, 2024 | 2.5500 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 161,700 |
Jan 22, 2024 | 2.2400 | 2.4800 | 2.1640 | 2.4600 | 2.4600 | 129,500 |
Jan 19, 2024 | 2.3800 | 2.3870 | 2.1300 | 2.2400 | 2.2400 | 196,500 |
Jan 18, 2024 | 2.3800 | 2.4500 | 2.2600 | 2.3900 | 2.3900 | 140,500 |
Jan 17, 2024 | 2.5000 | 2.5590 | 2.3500 | 2.4500 | 2.4500 | 90,900 |
Jan 16, 2024 | 2.7400 | 2.7600 | 2.4100 | 2.5200 | 2.5200 | 208,500 |
Jan 12, 2024 | 2.8000 | 2.9000 | 2.7100 | 2.7500 | 2.7500 | 98,800 |
Jan 11, 2024 | 2.9500 | 2.9750 | 2.7500 | 2.8000 | 2.8000 | 121,500 |
Jan 10, 2024 | 2.9900 | 3.0100 | 2.9100 | 2.9500 | 2.9500 | 86,500 |
Jan 09, 2024 | 2.9200 | 3.0300 | 2.9000 | 2.9700 | 2.9700 | 64,900 |
Jan 08, 2024 | 3.0700 | 3.0700 | 2.9000 | 2.9700 | 2.9700 | 128,700 |
Jan 05, 2024 | 3.0300 | 3.1000 | 2.9500 | 3.0100 | 3.0100 | 80,500 |
Jan 04, 2024 | 3.0800 | 3.1300 | 3.0100 | 3.0400 | 3.0400 | 77,500 |
Jan 03, 2024 | 3.2300 | 3.2300 | 3.0300 | 3.0800 | 3.0800 | 84,100 |
Jan 02, 2024 | 3.3800 | 3.4150 | 3.1700 | 3.2400 | 3.2400 | 114,800 |
Dec 29, 2023 | 3.5700 | 3.5700 | 3.2300 | 3.3600 | 3.3600 | 129,500 |
Dec 28, 2023 | 3.5400 | 3.8500 | 3.4300 | 3.4300 | 3.4300 | 237,300 |
Dec 27, 2023 | 3.4800 | 3.6000 | 3.3750 | 3.4800 | 3.4800 | 86,600 |
Dec 26, 2023 | 3.4400 | 3.6310 | 3.3700 | 3.4200 | 3.4200 | 139,800 |
Dec 22, 2023 | 3.2900 | 3.6000 | 3.2900 | 3.3700 | 3.3700 | 141,600 |
Dec 21, 2023 | 3.2000 | 3.3600 | 3.2000 | 3.2800 | 3.2800 | 119,300 |
Dec 20, 2023 | 3.4300 | 3.4490 | 3.0800 | 3.1600 | 3.1600 | 104,600 |
Dec 19, 2023 | 3.3200 | 3.4060 | 3.2060 | 3.3900 | 3.3900 | 79,700 |
Dec 18, 2023 | 3.4300 | 3.4780 | 3.2100 | 3.2400 | 3.2400 | 82,000 |
Dec 15, 2023 | 3.6600 | 3.8200 | 3.4100 | 3.4100 | 3.4100 | 83,100 |
Dec 14, 2023 | 3.5000 | 3.7290 | 3.5000 | 3.6100 | 3.6100 | 139,800 |
Dec 13, 2023 | 3.2900 | 3.4300 | 3.1400 | 3.4000 | 3.4000 | 51,100 |
Dec 12, 2023 | 3.4100 | 3.6300 | 3.2500 | 3.3100 | 3.3100 | 63,800 |
Dec 11, 2023 | 3.4700 | 3.6450 | 3.4000 | 3.4200 | 3.4200 | 79,800 |
Dec 08, 2023 | 3.3100 | 3.6340 | 3.3100 | 3.4700 | 3.4700 | 77,900 |
Dec 07, 2023 | 3.5600 | 3.6100 | 3.3020 | 3.3500 | 3.3500 | 82,400 |
Dec 06, 2023 | 3.7200 | 3.7880 | 3.5000 | 3.5150 | 3.5150 | 104,400 |
Dec 05, 2023 | 3.8600 | 4.3420 | 3.5900 | 3.6650 | 3.6650 | 306,800 |
Dec 04, 2023 | 3.6900 | 4.1100 | 3.6560 | 3.8600 | 3.8600 | 245,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |