Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 2.7600 | 2.7650 | 2.6700 | 2.7050 | 2.7050 | 153,150 |
May 31, 2024 | 2.7000 | 2.7500 | 2.6300 | 2.7300 | 2.7300 | 805,800 |
May 30, 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 1,141,100 |
May 29, 2024 | 2.8500 | 2.8900 | 2.6800 | 2.7300 | 2.7300 | 1,041,300 |
May 28, 2024 | 2.8300 | 3.0800 | 2.8300 | 2.9700 | 2.9700 | 1,182,100 |
May 24, 2024 | 2.7800 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 589,800 |
May 23, 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7600 | 2.7600 | 782,100 |
May 22, 2024 | 2.7600 | 2.8300 | 2.7200 | 2.8100 | 2.8100 | 657,500 |
May 21, 2024 | 2.7800 | 2.8300 | 2.7500 | 2.8000 | 2.8000 | 670,300 |
May 20, 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7800 | 2.7800 | 907,700 |
May 17, 2024 | 2.6900 | 2.7800 | 2.6400 | 2.7600 | 2.7600 | 684,200 |
May 16, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 956,600 |
May 15, 2024 | 2.8600 | 2.8600 | 2.7300 | 2.7700 | 2.7700 | 667,100 |
May 14, 2024 | 2.7000 | 2.8100 | 2.6800 | 2.7800 | 2.7800 | 746,000 |
May 13, 2024 | 2.6400 | 2.7700 | 2.6200 | 2.6800 | 2.6800 | 1,006,100 |
May 10, 2024 | 2.7700 | 2.8300 | 2.5800 | 2.5900 | 2.5900 | 1,693,200 |
May 09, 2024 | 2.4200 | 2.8800 | 2.4200 | 2.8100 | 2.8100 | 3,521,500 |
May 08, 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 1,086,100 |
May 07, 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 586,200 |
May 06, 2024 | 2.2600 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 1,868,500 |
May 03, 2024 | 2.3300 | 2.4400 | 2.2200 | 2.2300 | 2.2300 | 861,100 |
May 02, 2024 | 2.2400 | 2.3100 | 2.1700 | 2.2500 | 2.2500 | 1,361,400 |
May 01, 2024 | 2.2300 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 1,047,200 |
Apr 30, 2024 | 2.3200 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 794,900 |
Apr 29, 2024 | 2.2600 | 2.3900 | 2.2600 | 2.3800 | 2.3800 | 1,415,900 |
Apr 26, 2024 | 2.3500 | 2.4300 | 2.2200 | 2.2700 | 2.2700 | 828,900 |
Apr 25, 2024 | 2.2900 | 2.3300 | 2.2200 | 2.3200 | 2.3200 | 1,057,100 |
Apr 24, 2024 | 2.3000 | 2.3700 | 2.2800 | 2.3700 | 2.3700 | 747,600 |
Apr 23, 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3200 | 2.3200 | 1,029,900 |
Apr 22, 2024 | 2.1800 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 816,100 |
Apr 19, 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 963,500 |
Apr 18, 2024 | 2.2200 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 987,900 |
Apr 17, 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 981,900 |
Apr 16, 2024 | 2.2500 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 1,204,500 |
Apr 15, 2024 | 2.3300 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 789,500 |
Apr 12, 2024 | 2.4400 | 2.4700 | 2.3100 | 2.3300 | 2.3300 | 770,400 |
Apr 11, 2024 | 2.4000 | 2.4700 | 2.3400 | 2.4700 | 2.4700 | 773,000 |
Apr 10, 2024 | 2.5200 | 2.5500 | 2.3600 | 2.4000 | 2.4000 | 1,552,200 |
Apr 09, 2024 | 2.5000 | 2.6700 | 2.5000 | 2.5900 | 2.5900 | 705,200 |
Apr 08, 2024 | 2.5000 | 2.6200 | 2.4600 | 2.5300 | 2.5300 | 1,616,200 |
Apr 05, 2024 | 2.5400 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 729,200 |
Apr 04, 2024 | 2.5700 | 2.7200 | 2.5400 | 2.5500 | 2.5500 | 629,000 |
Apr 03, 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 581,000 |
Apr 02, 2024 | 2.6000 | 2.6300 | 2.5000 | 2.5900 | 2.5900 | 2,197,500 |
Apr 01, 2024 | 2.7000 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 1,031,600 |
Mar 28, 2024 | 2.7500 | 2.8900 | 2.7000 | 2.7000 | 2.7000 | 665,400 |
Mar 27, 2024 | 2.6500 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 633,400 |
Mar 26, 2024 | 2.7400 | 2.7700 | 2.6300 | 2.6400 | 2.6400 | 869,600 |
Mar 25, 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 666,000 |
Mar 22, 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 887,900 |
Mar 21, 2024 | 2.8100 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 1,881,200 |
Mar 20, 2024 | 2.6500 | 2.8200 | 2.6300 | 2.7800 | 2.7800 | 695,800 |
Mar 19, 2024 | 2.6600 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 721,400 |
Mar 18, 2024 | 2.6900 | 2.7400 | 2.6000 | 2.6700 | 2.6700 | 885,200 |
Mar 15, 2024 | 2.7200 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 4,714,700 |
Mar 14, 2024 | 2.8400 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 920,100 |
Mar 13, 2024 | 3.1500 | 3.2000 | 2.8000 | 2.8200 | 2.8200 | 1,730,000 |
Mar 12, 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 933,700 |
Mar 11, 2024 | 2.9700 | 3.1900 | 2.9300 | 3.1500 | 3.1500 | 1,769,900 |
Mar 08, 2024 | 2.8700 | 2.9900 | 2.8600 | 2.9700 | 2.9700 | 1,069,000 |
Mar 07, 2024 | 2.8000 | 2.8700 | 2.7600 | 2.8500 | 2.8500 | 609,200 |
Mar 06, 2024 | 2.7000 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 998,800 |
Mar 05, 2024 | 2.6700 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 1,519,500 |
Mar 04, 2024 | 2.8400 | 2.8400 | 2.6200 | 2.6900 | 2.6900 | 1,890,500 |
Mar 01, 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8200 | 2.8200 | 979,700 |
Feb 29, 2024 | 2.7800 | 2.8800 | 2.7700 | 2.8300 | 2.8300 | 2,429,900 |
Feb 28, 2024 | 2.7000 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 1,019,400 |
Feb 27, 2024 | 2.7600 | 2.8000 | 2.6900 | 2.7200 | 2.7200 | 1,459,900 |
Feb 26, 2024 | 2.4600 | 2.8100 | 2.4500 | 2.7600 | 2.7600 | 2,252,500 |
Feb 23, 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 1,457,300 |
Feb 22, 2024 | 2.5500 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 1,521,800 |
Feb 21, 2024 | 2.6100 | 2.6100 | 2.4900 | 2.5400 | 2.5400 | 1,555,700 |
Feb 20, 2024 | 2.5900 | 2.6700 | 2.5400 | 2.5800 | 2.5800 | 1,489,600 |
Feb 16, 2024 | 2.8100 | 2.8500 | 2.6000 | 2.6100 | 2.6100 | 5,782,300 |
Feb 15, 2024 | 2.7500 | 2.8900 | 2.7500 | 2.8600 | 2.8600 | 1,947,100 |
Feb 14, 2024 | 2.6400 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 1,755,400 |
Feb 13, 2024 | 2.6700 | 2.7700 | 2.5900 | 2.6100 | 2.6100 | 3,019,300 |
Feb 12, 2024 | 2.7800 | 2.8300 | 2.7300 | 2.7800 | 2.7800 | 2,346,100 |
Feb 09, 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8500 | 2.8500 | 1,192,400 |
Feb 08, 2024 | 2.7400 | 2.8800 | 2.7400 | 2.7900 | 2.7900 | 1,943,500 |
Feb 07, 2024 | 2.8300 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 1,782,100 |
Feb 06, 2024 | 2.7000 | 2.8800 | 2.6900 | 2.8400 | 2.8400 | 1,349,100 |
Feb 05, 2024 | 2.9200 | 2.9500 | 2.6900 | 2.7100 | 2.7100 | 2,078,100 |
Feb 02, 2024 | 2.8900 | 3.0600 | 2.8400 | 3.0000 | 3.0000 | 1,382,600 |
Feb 01, 2024 | 3.3000 | 3.3600 | 2.8300 | 2.9700 | 2.9700 | 4,491,800 |
Jan 31, 2024 | 3.5500 | 3.5600 | 3.3300 | 3.3600 | 3.3600 | 1,706,400 |
Jan 30, 2024 | 3.6800 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 809,700 |
Jan 29, 2024 | 3.6200 | 3.7600 | 3.6200 | 3.7400 | 3.7400 | 2,200,500 |
Jan 26, 2024 | 3.5600 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 957,700 |
Jan 25, 2024 | 3.4800 | 3.6000 | 3.4800 | 3.5500 | 3.5500 | 1,350,300 |
Jan 24, 2024 | 3.5900 | 3.7000 | 3.4900 | 3.5000 | 3.5000 | 1,255,100 |
Jan 23, 2024 | 3.6100 | 3.6400 | 3.5200 | 3.5300 | 3.5300 | 1,220,000 |
Jan 22, 2024 | 3.5100 | 3.6400 | 3.4700 | 3.5500 | 3.5500 | 1,338,500 |
Jan 19, 2024 | 3.4000 | 3.4800 | 3.3100 | 3.4800 | 3.4800 | 1,556,800 |
Jan 18, 2024 | 3.4100 | 3.4700 | 3.2800 | 3.3500 | 3.3500 | 1,222,800 |
Jan 17, 2024 | 3.2800 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 2,038,300 |
Jan 16, 2024 | 3.5000 | 3.5100 | 3.2500 | 3.3600 | 3.3600 | 2,155,300 |
Jan 12, 2024 | 3.6100 | 3.6400 | 3.5000 | 3.5100 | 3.5100 | 710,400 |
Jan 11, 2024 | 3.5500 | 3.5900 | 3.4200 | 3.5500 | 3.5500 | 1,291,300 |
Jan 10, 2024 | 3.5200 | 3.5900 | 3.5100 | 3.5700 | 3.5700 | 1,357,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |