Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.4000 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 6,800 |
Apr 23, 2024 | 2.3200 | 2.4980 | 2.3200 | 2.4300 | 2.4300 | 16,900 |
Apr 22, 2024 | 2.3500 | 2.4500 | 2.3000 | 2.3100 | 2.3100 | 62,100 |
Apr 19, 2024 | 2.3950 | 2.5100 | 2.2700 | 2.3100 | 2.3100 | 48,600 |
Apr 18, 2024 | 2.3530 | 2.4600 | 2.3530 | 2.4100 | 2.4100 | 20,200 |
Apr 17, 2024 | 2.4000 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 19,700 |
Apr 16, 2024 | 2.4700 | 2.4700 | 2.3400 | 2.3900 | 2.3900 | 43,200 |
Apr 15, 2024 | 2.5100 | 2.5700 | 2.4400 | 2.4600 | 2.4600 | 31,600 |
Apr 12, 2024 | 2.5400 | 2.6750 | 2.4400 | 2.5000 | 2.5000 | 46,400 |
Apr 11, 2024 | 2.5500 | 2.7600 | 2.5500 | 2.5500 | 2.5500 | 44,700 |
Apr 10, 2024 | 2.4200 | 2.6500 | 2.4200 | 2.4800 | 2.4800 | 41,000 |
Apr 09, 2024 | 2.4100 | 2.6090 | 2.4000 | 2.5600 | 2.5600 | 25,700 |
Apr 08, 2024 | 2.4300 | 2.5840 | 2.3900 | 2.4500 | 2.4500 | 18,100 |
Apr 05, 2024 | 2.5200 | 2.5800 | 2.3100 | 2.4500 | 2.4500 | 139,000 |
Apr 04, 2024 | 2.5700 | 2.8500 | 2.5700 | 2.5900 | 2.5900 | 22,200 |
Apr 03, 2024 | 2.4800 | 2.7500 | 2.4300 | 2.6300 | 2.6300 | 97,800 |
Apr 02, 2024 | 2.5600 | 2.6690 | 2.4200 | 2.5000 | 2.5000 | 42,700 |
Apr 01, 2024 | 2.7700 | 2.7800 | 2.4700 | 2.6900 | 2.6900 | 77,100 |
Mar 28, 2024 | 2.7000 | 2.8400 | 2.6500 | 2.7700 | 2.7700 | 15,700 |
Mar 27, 2024 | 2.6500 | 2.7810 | 2.6000 | 2.7100 | 2.7100 | 24,300 |
Mar 26, 2024 | 2.6900 | 2.8200 | 2.5410 | 2.7100 | 2.7100 | 41,300 |
Mar 25, 2024 | 2.8400 | 2.8600 | 2.6300 | 2.6300 | 2.6300 | 29,300 |
Mar 22, 2024 | 2.7700 | 2.9400 | 2.7100 | 2.8500 | 2.8500 | 31,900 |
Mar 21, 2024 | 2.7200 | 2.8700 | 2.6400 | 2.7900 | 2.7900 | 90,700 |
Mar 20, 2024 | 2.7100 | 2.7600 | 2.5800 | 2.6900 | 2.6900 | 64,500 |
Mar 19, 2024 | 2.9000 | 3.0300 | 2.6970 | 2.7600 | 2.7600 | 73,200 |
Mar 18, 2024 | 2.7500 | 3.2100 | 2.6100 | 3.0000 | 3.0000 | 181,700 |
Mar 15, 2024 | 3.0600 | 3.4050 | 2.7700 | 2.8500 | 2.8500 | 196,000 |
Mar 14, 2024 | 3.6500 | 3.6890 | 3.2300 | 3.5100 | 3.5100 | 116,800 |
Mar 13, 2024 | 3.6000 | 3.7420 | 3.4500 | 3.7300 | 3.7300 | 61,500 |
Mar 12, 2024 | 3.2400 | 3.6800 | 3.2300 | 3.6100 | 3.6100 | 72,100 |
Mar 11, 2024 | 3.8400 | 3.8400 | 3.1100 | 3.2300 | 3.2300 | 104,800 |
Mar 08, 2024 | 3.7900 | 4.0000 | 3.7150 | 3.8700 | 3.8700 | 51,800 |
Mar 07, 2024 | 3.8100 | 3.8750 | 3.6600 | 3.7500 | 3.7500 | 44,300 |
Mar 06, 2024 | 3.6000 | 3.8850 | 3.5900 | 3.7500 | 3.7500 | 62,200 |
Mar 05, 2024 | 4.6300 | 4.6800 | 3.5300 | 3.6100 | 3.6100 | 159,900 |
Mar 04, 2024 | 4.1700 | 4.6900 | 4.1200 | 4.5900 | 4.5900 | 197,900 |
Mar 01, 2024 | 3.9900 | 4.1600 | 3.9500 | 4.1100 | 4.1100 | 24,200 |
Feb 29, 2024 | 4.0700 | 4.1450 | 3.8880 | 3.9800 | 3.9800 | 30,700 |
Feb 28, 2024 | 4.0100 | 4.1830 | 3.9100 | 4.0600 | 4.0600 | 31,600 |
Feb 27, 2024 | 4.0200 | 4.2500 | 4.0000 | 4.0400 | 4.0400 | 29,900 |
Feb 26, 2024 | 3.9000 | 4.1600 | 3.8400 | 4.0000 | 4.0000 | 82,800 |
Feb 23, 2024 | 3.8100 | 3.9900 | 3.7200 | 3.9000 | 3.9000 | 42,800 |
Feb 22, 2024 | 3.5000 | 4.0500 | 3.5000 | 3.8500 | 3.8500 | 105,000 |
Feb 21, 2024 | 4.0200 | 4.0200 | 3.5200 | 3.5400 | 3.5400 | 105,500 |
Feb 20, 2024 | 4.1500 | 4.4900 | 4.0300 | 4.0600 | 4.0600 | 112,100 |
Feb 16, 2024 | 3.5500 | 4.4100 | 3.5300 | 4.2800 | 4.2800 | 128,300 |
Feb 15, 2024 | 3.4400 | 3.6400 | 3.2700 | 3.5700 | 3.5700 | 118,000 |
Feb 14, 2024 | 3.9300 | 3.9350 | 3.1400 | 3.4300 | 3.4300 | 306,200 |
Feb 13, 2024 | 4.4200 | 4.4500 | 3.6500 | 3.8100 | 3.8100 | 220,000 |
Feb 12, 2024 | 4.7900 | 5.1800 | 4.2590 | 4.5000 | 4.5000 | 328,100 |
Feb 09, 2024 | 3.8800 | 4.9200 | 3.6800 | 4.7400 | 4.7400 | 303,900 |
Feb 08, 2024 | 3.2900 | 3.8600 | 3.2900 | 3.8000 | 3.8000 | 149,800 |
Feb 07, 2024 | 3.1900 | 3.3400 | 3.1900 | 3.2900 | 3.2900 | 51,100 |
Feb 06, 2024 | 3.1800 | 3.2750 | 3.1700 | 3.1900 | 3.1900 | 47,200 |
Feb 05, 2024 | 3.0100 | 3.2190 | 3.0100 | 3.1400 | 3.1400 | 72,600 |
Feb 02, 2024 | 3.0400 | 3.1100 | 2.9500 | 3.0300 | 3.0300 | 42,000 |
Feb 01, 2024 | 3.3200 | 3.3200 | 3.0070 | 3.1300 | 3.1300 | 42,700 |
Jan 31, 2024 | 3.3200 | 3.5400 | 3.2420 | 3.2600 | 3.2600 | 75,900 |
Jan 30, 2024 | 3.0200 | 3.2820 | 2.8490 | 3.2000 | 3.2000 | 69,400 |
Jan 29, 2024 | 2.8800 | 3.1600 | 2.8500 | 3.0100 | 3.0100 | 99,300 |
Jan 26, 2024 | 2.6800 | 2.8600 | 2.6100 | 2.8300 | 2.8300 | 78,800 |
Jan 25, 2024 | 2.3500 | 2.6700 | 2.3490 | 2.5800 | 2.5800 | 94,200 |
Jan 24, 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 13,900 |
Jan 23, 2024 | 2.2700 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 20,800 |
Jan 22, 2024 | 2.3400 | 2.3400 | 2.2700 | 2.2700 | 2.2700 | 22,200 |
Jan 19, 2024 | 2.3300 | 2.3400 | 2.2400 | 2.3400 | 2.3400 | 21,100 |
Jan 18, 2024 | 2.3100 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 26,200 |
Jan 17, 2024 | 2.2700 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 117,400 |
Jan 16, 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 29,100 |
Jan 12, 2024 | 2.3300 | 2.3300 | 2.2770 | 2.3000 | 2.3000 | 5,400 |
Jan 11, 2024 | 2.2700 | 2.3480 | 2.2500 | 2.3000 | 2.3000 | 43,900 |
Jan 10, 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 18,300 |
Jan 09, 2024 | 2.2900 | 2.3500 | 2.2200 | 2.2660 | 2.2660 | 18,200 |
Jan 08, 2024 | 2.3300 | 2.3900 | 2.2590 | 2.2600 | 2.2600 | 39,800 |
Jan 05, 2024 | 2.3700 | 2.4000 | 2.3000 | 2.3300 | 2.3300 | 32,100 |
Jan 04, 2024 | 2.3200 | 2.4100 | 2.3050 | 2.3900 | 2.3900 | 16,200 |
Jan 03, 2024 | 2.2560 | 2.4000 | 2.2560 | 2.3100 | 2.3100 | 7,500 |
Jan 02, 2024 | 2.3500 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 30,400 |
Dec 29, 2023 | 2.4100 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 54,300 |
Dec 28, 2023 | 2.3600 | 2.5000 | 2.3400 | 2.4200 | 2.4200 | 59,800 |
Dec 27, 2023 | 2.2300 | 2.4000 | 2.2100 | 2.3700 | 2.3700 | 59,600 |
Dec 26, 2023 | 2.0900 | 2.2100 | 2.0900 | 2.2100 | 2.2100 | 61,300 |
Dec 22, 2023 | 2.1000 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 66,600 |
Dec 21, 2023 | 2.2000 | 2.2250 | 2.1100 | 2.1500 | 2.1500 | 56,900 |
Dec 20, 2023 | 2.2800 | 2.3000 | 2.1700 | 2.2200 | 2.2200 | 39,200 |
Dec 19, 2023 | 2.2300 | 2.2800 | 2.2140 | 2.2750 | 2.2750 | 20,400 |
Dec 18, 2023 | 2.2100 | 2.3300 | 2.2100 | 2.2100 | 2.2100 | 28,800 |
Dec 15, 2023 | 2.2500 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 76,800 |
Dec 14, 2023 | 2.2000 | 2.3800 | 2.2000 | 2.2600 | 2.2600 | 86,200 |
Dec 13, 2023 | 2.0000 | 2.1900 | 2.0000 | 2.1900 | 2.1900 | 87,800 |
Dec 12, 2023 | 1.9900 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 15,000 |
Dec 11, 2023 | 1.9200 | 2.0200 | 1.9200 | 2.0200 | 2.0200 | 35,000 |
Dec 08, 2023 | 2.0000 | 2.0250 | 1.9200 | 1.9200 | 1.9200 | 41,600 |
Dec 07, 2023 | 2.0400 | 2.0500 | 1.9680 | 2.0000 | 2.0000 | 23,700 |
Dec 06, 2023 | 1.9600 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 22,300 |
Dec 05, 2023 | 2.0000 | 2.0500 | 1.9100 | 2.0200 | 2.0200 | 42,900 |
Dec 04, 2023 | 1.8100 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 89,000 |
Dec 01, 2023 | 1.7700 | 1.8250 | 1.7610 | 1.8000 | 1.8000 | 10,800 |
Nov 30, 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 7,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |