Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.2900 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 7,200 |
Mar 27, 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 11,300 |
Mar 26, 2024 | 2.2400 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 8,100 |
Mar 25, 2024 | 2.2300 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 19,000 |
Mar 22, 2024 | 2.1900 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 17,800 |
Mar 21, 2024 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 15,600 |
Mar 20, 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2300 | 2.2300 | 9,700 |
Mar 19, 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 8,300 |
Mar 18, 2024 | 2.1400 | 2.2000 | 2.0400 | 2.1900 | 2.1900 | 15,300 |
Mar 15, 2024 | 2.1700 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 2,100 |
Mar 14, 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 12,000 |
Mar 13, 2024 | 2.1400 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | 5,500 |
Mar 12, 2024 | 2.2400 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 8,500 |
Mar 11, 2024 | 2.2000 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 19,300 |
Mar 08, 2024 | 2.1700 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 30,500 |
Mar 07, 2024 | 2.1200 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 39,500 |
Mar 06, 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 19,500 |
Mar 05, 2024 | 2.1300 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 12,400 |
Mar 04, 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 13,000 |
Mar 01, 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 13,000 |
Feb 29, 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 7,700 |
Feb 28, 2024 | 2.0600 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 61,700 |
Feb 27, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 25,000 |
Feb 26, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 28,100 |
Feb 23, 2024 | 2.1000 | 2.1800 | 2.0600 | 2.0600 | 2.0600 | 68,700 |
Feb 22, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 13,500 |
Feb 21, 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 15,900 |
Feb 20, 2024 | 2.0400 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 7,000 |
Feb 16, 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 5,300 |
Feb 15, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 9,400 |
Feb 14, 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 7,800 |
Feb 13, 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 10,900 |
Feb 12, 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 21,400 |
Feb 09, 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 25,800 |
Feb 08, 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 8,500 |
Feb 07, 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 22,900 |
Feb 06, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 1,300 |
Feb 05, 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 10,400 |
Feb 02, 2024 | 2.0700 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 23,000 |
Feb 01, 2024 | 2.0600 | 2.0900 | 1.9900 | 2.0600 | 2.0600 | 22,800 |
Jan 31, 2024 | 2.0900 | 2.1500 | 2.0200 | 2.1100 | 2.1100 | 17,700 |
Jan 30, 2024 | 2.2100 | 2.2700 | 1.9400 | 2.1100 | 2.1100 | 104,300 |
Jan 29, 2024 | 2.0400 | 2.1700 | 1.9600 | 2.1000 | 2.1000 | 83,900 |
Jan 26, 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 12,500 |
Jan 25, 2024 | 1.9800 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 28,900 |
Jan 24, 2024 | 2.0100 | 2.0800 | 1.9100 | 1.9900 | 1.9900 | 21,500 |
Jan 23, 2024 | 2.0100 | 2.0100 | 1.9200 | 2.0000 | 2.0000 | 13,800 |
Jan 22, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 10,200 |
Jan 19, 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 12,700 |
Jan 18, 2024 | 1.9600 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 11,500 |
Jan 17, 2024 | 2.0000 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 10,000 |
Jan 16, 2024 | 2.0100 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 20,300 |
Jan 12, 2024 | 1.9800 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 19,800 |
Jan 11, 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0200 | 2.0200 | 16,000 |
Jan 10, 2024 | 2.0300 | 2.1100 | 1.9900 | 2.0500 | 2.0500 | 9,900 |
Jan 09, 2024 | 2.1300 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 5,500 |
Jan 08, 2024 | 2.0600 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 10,700 |
Jan 05, 2024 | 2.0300 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 30,400 |
Jan 04, 2024 | 2.1000 | 2.1300 | 1.9900 | 1.9900 | 1.9900 | 14,500 |
Jan 03, 2024 | 2.1400 | 2.1800 | 2.0300 | 2.0600 | 2.0600 | 19,900 |
Jan 02, 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 18,500 |
Dec 29, 2023 | 2.1300 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 11,400 |
Dec 28, 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 15,400 |
Dec 27, 2023 | 2.1300 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 14,900 |
Dec 26, 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 37,300 |
Dec 22, 2023 | 2.1000 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 18,300 |
Dec 21, 2023 | 2.1000 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 18,500 |
Dec 20, 2023 | 2.1100 | 2.1700 | 2.0000 | 2.0800 | 2.0800 | 46,200 |
Dec 19, 2023 | 2.0800 | 2.1200 | 2.0000 | 2.0700 | 2.0700 | 26,100 |
Dec 18, 2023 | 2.1200 | 2.2000 | 1.9900 | 2.0600 | 2.0600 | 54,100 |
Dec 15, 2023 | 2.0100 | 2.1000 | 1.9700 | 2.0300 | 2.0300 | 25,400 |
Dec 14, 2023 | 2.0500 | 2.1100 | 1.9700 | 2.0100 | 2.0100 | 40,000 |
Dec 13, 2023 | 2.0500 | 2.1500 | 1.9700 | 2.0100 | 2.0100 | 53,100 |
Dec 12, 2023 | 2.1700 | 2.1700 | 1.9500 | 2.0200 | 2.0200 | 36,400 |
Dec 11, 2023 | 2.1400 | 2.1600 | 1.9700 | 2.0400 | 2.0400 | 33,000 |
Dec 08, 2023 | 2.3000 | 2.3200 | 1.9800 | 2.1400 | 2.1400 | 30,600 |
Dec 07, 2023 | 2.3500 | 2.3800 | 2.2200 | 2.2200 | 2.2200 | 18,800 |
Dec 06, 2023 | 2.2700 | 2.4200 | 2.0600 | 2.3100 | 2.3100 | 70,400 |
Dec 05, 2023 | 2.2000 | 2.4400 | 2.2000 | 2.2500 | 2.2500 | 74,200 |
Dec 04, 2023 | 2.4400 | 2.4700 | 2.2600 | 2.3200 | 2.3200 | 41,500 |
Dec 01, 2023 | 2.3100 | 2.4600 | 2.3100 | 2.4400 | 2.4400 | 42,100 |
Nov 30, 2023 | 2.2300 | 2.4200 | 2.2300 | 2.3500 | 2.3500 | 75,600 |
Nov 29, 2023 | 2.3000 | 2.3700 | 2.2600 | 2.3200 | 2.3200 | 40,600 |
Nov 28, 2023 | 2.3300 | 2.4400 | 2.2200 | 2.3400 | 2.3400 | 58,900 |
Nov 27, 2023 | 2.1400 | 2.3900 | 2.0700 | 2.3800 | 2.3800 | 170,400 |
Nov 24, 2023 | 2.1000 | 2.1100 | 1.9800 | 2.0400 | 2.0400 | 42,200 |
Nov 22, 2023 | 2.1600 | 2.1600 | 1.9900 | 2.1100 | 2.1100 | 176,500 |
Nov 21, 2023 | 2.1600 | 2.8000 | 1.8300 | 2.1400 | 2.1400 | 4,485,700 |
Nov 20, 2023 | 1.9800 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 1,300 |
Nov 17, 2023 | 1.9800 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 3,000 |
Nov 16, 2023 | 2.0100 | 2.0900 | 1.9200 | 1.9200 | 1.9200 | 6,300 |
Nov 15, 2023 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 14,700 |
Nov 14, 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 5,300 |
Nov 13, 2023 | 1.8500 | 2.0600 | 1.8500 | 1.9100 | 1.9100 | 5,600 |
Nov 10, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 5,200 |
Nov 09, 2023 | 2.1100 | 2.1400 | 2.0100 | 2.0100 | 2.0100 | 7,000 |
Nov 08, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 3,900 |
Nov 07, 2023 | 2.1300 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 3,100 |
Nov 06, 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 3,500 |
Nov 03, 2023 | 2.1700 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |