Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.5700 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 1,824,536 |
Apr 29, 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 810,573 |
Apr 26, 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 545,699 |
Apr 25, 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 422,100 |
Apr 24, 2024 | 2.5000 | 2.5400 | 2.4600 | 2.5200 | 2.5200 | 532,175 |
Apr 23, 2024 | 2.5200 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 843,620 |
Apr 22, 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 1,052,860 |
Apr 19, 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 204,500 |
Apr 18, 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 1,004,620 |
Apr 17, 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 448,600 |
Apr 16, 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 1,054,300 |
Apr 15, 2024 | 2.5900 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 1,426,270 |
Apr 12, 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 716,000 |
Apr 11, 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5600 | 2.5600 | 370,045 |
Apr 10, 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 435,020 |
Apr 09, 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 366,200 |
Apr 08, 2024 | 2.6000 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 1,381,640 |
Apr 03, 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 1,003,000 |
Apr 02, 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 831,940 |
Apr 01, 2024 | 2.4800 | 2.6200 | 2.4800 | 2.5900 | 2.5900 | 3,063,384 |
Mar 29, 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4800 | 2.4800 | 127,000 |
Mar 28, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 496,500 |
Mar 27, 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 671,008 |
Mar 26, 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 419,500 |
Mar 25, 2024 | 2.5000 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 674,300 |
Mar 22, 2024 | 2.5400 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 732,100 |
Mar 21, 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 506,240 |
Mar 20, 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 444,000 |
Mar 19, 2024 | 2.5100 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 216,239 |
Mar 18, 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 649,839 |
Mar 15, 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 1,524,161 |
Mar 14, 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 515,513 |
Mar 13, 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 329,133 |
Mar 12, 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 601,000 |
Mar 11, 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 361,774 |
Mar 08, 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 601,592 |
Mar 07, 2024 | 2.5600 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 1,562,266 |
Mar 06, 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | 742,400 |
Mar 05, 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 758,200 |
Mar 04, 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 1,035,500 |
Mar 01, 2024 | 2.5400 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 1,834,820 |
Feb 29, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 658,300 |
Feb 28, 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 522,900 |
Feb 27, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 510,699 |
Feb 26, 2024 | 2.5200 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 982,000 |
Feb 23, 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 863,960 |
Feb 22, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 392,124 |
Feb 21, 2024 | 2.4600 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 1,247,600 |
Feb 20, 2024 | 2.4300 | 2.4700 | 2.4200 | 2.4700 | 2.4700 | 387,960 |
Feb 19, 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 446,680 |
Feb 08, 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 564,500 |
Feb 07, 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 642,861 |
Feb 06, 2024 | 2.3400 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 707,990 |
Feb 05, 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 926,045 |
Feb 02, 2024 | 2.3700 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 642,400 |
Feb 01, 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3800 | 2.3800 | 570,940 |
Jan 31, 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 745,360 |
Jan 30, 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 367,500 |
Jan 29, 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 485,040 |
Jan 26, 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 815,600 |
Jan 25, 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 1,128,180 |
Jan 24, 2024 | 2.3900 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 858,400 |
Jan 23, 2024 | 2.3700 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 344,500 |
Jan 22, 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 523,400 |
Jan 19, 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 323,380 |
Jan 18, 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 861,940 |
Jan 17, 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 705,600 |
Jan 16, 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 211,600 |
Jan 15, 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 342,501 |
Jan 12, 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 221,000 |
Jan 11, 2024 | 2.4600 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 524,800 |
Jan 10, 2024 | 2.4900 | 2.4900 | 2.4400 | 2.4400 | 2.4400 | 574,100 |
Jan 09, 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 485,300 |
Jan 08, 2024 | 2.4700 | 2.5500 | 2.4500 | 2.5200 | 2.5200 | 1,434,078 |
Jan 05, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 407,958 |
Jan 04, 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4700 | 2.4700 | 759,780 |
Jan 03, 2024 | 2.5300 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 283,184 |
Jan 02, 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 550,820 |
Dec 29, 2023 | 2.4600 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 1,024,000 |
Dec 28, 2023 | 2.4000 | 2.4800 | 2.3900 | 2.4600 | 2.4600 | 536,346 |
Dec 27, 2023 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 478,920 |
Dec 26, 2023 | 2.3900 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 185,200 |
Dec 25, 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 205,200 |
Dec 22, 2023 | 2.4100 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 245,900 |
Dec 21, 2023 | 2.4100 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 442,520 |
Dec 20, 2023 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 371,100 |
Dec 19, 2023 | 2.4600 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 304,800 |
Dec 18, 2023 | 2.4900 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 500,400 |
Dec 15, 2023 | 2.4900 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 368,000 |
Dec 14, 2023 | 2.4800 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 208,900 |
Dec 13, 2023 | 2.4900 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 392,800 |
Dec 12, 2023 | 2.4800 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 341,200 |
Dec 11, 2023 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 653,534 |
Dec 08, 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5200 | 2.5200 | 763,900 |
Dec 07, 2023 | 2.5800 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 471,511 |
Dec 06, 2023 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 185,300 |
Dec 05, 2023 | 2.5700 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 333,723 |
Dec 04, 2023 | 2.5700 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 305,816 |
Dec 01, 2023 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 261,068 |
Nov 30, 2023 | 2.6200 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 914,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |