Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 406,700 |
Apr 25, 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 323,300 |
Apr 24, 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 348,100 |
Apr 23, 2024 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 1,089,500 |
Apr 22, 2024 | 2.7300 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 740,400 |
Apr 19, 2024 | 2.7100 | 2.8100 | 2.6500 | 2.7200 | 2.7200 | 931,100 |
Apr 18, 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 1,016,800 |
Apr 17, 2024 | 2.9100 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 710,500 |
Apr 16, 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 644,000 |
Apr 15, 2024 | 2.9000 | 2.9900 | 2.8200 | 2.9700 | 2.9700 | 3,626,000 |
Apr 12, 2024 | 2.9900 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 665,700 |
Apr 11, 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0300 | 3.0300 | 860,300 |
Apr 10, 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 1,113,500 |
Apr 09, 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 798,600 |
Apr 08, 2024 | 3.1700 | 3.1900 | 3.0300 | 3.0900 | 3.0900 | 1,225,500 |
Apr 05, 2024 | 3.0200 | 3.2900 | 2.9800 | 3.1200 | 3.1200 | 6,082,200 |
Apr 04, 2024 | 2.9300 | 3.1100 | 2.8600 | 3.0000 | 3.0000 | 8,084,300 |
Apr 03, 2024 | 2.5100 | 3.2500 | 2.3000 | 2.9200 | 2.9200 | 12,477,300 |
Apr 02, 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 450,600 |
Apr 01, 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 486,600 |
Mar 28, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 525,800 |
Mar 27, 2024 | 2.4900 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 830,400 |
Mar 26, 2024 | 2.5300 | 2.5300 | 2.4700 | 2.4900 | 2.4900 | 375,300 |
Mar 25, 2024 | 2.5100 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 336,400 |
Mar 22, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 335,400 |
Mar 21, 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 599,800 |
Mar 20, 2024 | 2.4900 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 715,000 |
Mar 19, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 397,300 |
Mar 18, 2024 | 2.6300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 601,400 |
Mar 15, 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 1,483,700 |
Mar 14, 2024 | 2.6800 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 825,400 |
Mar 13, 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 691,800 |
Mar 12, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 426,200 |
Mar 11, 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 559,000 |
Mar 08, 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 470,300 |
Mar 07, 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 405,400 |
Mar 06, 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7400 | 2.7400 | 746,200 |
Mar 05, 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 621,100 |
Mar 04, 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 539,100 |
Mar 01, 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 916,700 |
Feb 29, 2024 | 2.8700 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 1,066,900 |
Feb 28, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 708,800 |
Feb 27, 2024 | 2.9400 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 903,700 |
Feb 26, 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 616,700 |
Feb 23, 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 833,000 |
Feb 22, 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9100 | 2.9100 | 819,100 |
Feb 21, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 1,002,900 |
Feb 20, 2024 | 2.8900 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 1,165,200 |
Feb 16, 2024 | 2.9100 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 1,474,700 |
Feb 15, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 1,898,700 |
Feb 14, 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 1,511,800 |
Feb 13, 2024 | 2.7600 | 2.9100 | 2.7600 | 2.8900 | 2.8900 | 2,688,300 |
Feb 12, 2024 | 2.7800 | 2.8800 | 2.7600 | 2.8700 | 2.8700 | 2,156,500 |
Feb 09, 2024 | 2.5700 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 3,810,300 |
Feb 08, 2024 | 2.5600 | 2.6500 | 2.3400 | 2.5400 | 2.5400 | 4,342,700 |
Feb 07, 2024 | 2.4600 | 2.5300 | 2.3900 | 2.4900 | 2.4900 | 1,490,000 |
Feb 06, 2024 | 2.3600 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 709,400 |
Feb 05, 2024 | 2.3400 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 1,147,800 |
Feb 02, 2024 | 2.3700 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 1,556,800 |
Feb 01, 2024 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 497,400 |
Jan 31, 2024 | 2.4600 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 493,900 |
Jan 30, 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 471,000 |
Jan 29, 2024 | 2.3800 | 2.5500 | 2.3500 | 2.5400 | 2.5400 | 3,035,500 |
Jan 26, 2024 | 2.3900 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 574,400 |
Jan 25, 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 758,400 |
Jan 24, 2024 | 2.4400 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 315,300 |
Jan 23, 2024 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 315,100 |
Jan 22, 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 1,012,400 |
Jan 19, 2024 | 2.3400 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 891,900 |
Jan 18, 2024 | 2.2900 | 2.3300 | 2.2200 | 2.3200 | 2.3200 | 820,500 |
Jan 17, 2024 | 2.2400 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 320,200 |
Jan 16, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 418,100 |
Jan 12, 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 353,700 |
Jan 11, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 548,000 |
Jan 10, 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 380,200 |
Jan 09, 2024 | 2.4100 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 628,200 |
Jan 08, 2024 | 2.4900 | 2.5700 | 2.3500 | 2.4500 | 2.4500 | 1,171,900 |
Jan 05, 2024 | 2.4800 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 560,400 |
Jan 04, 2024 | 2.5200 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 506,900 |
Jan 03, 2024 | 2.6000 | 2.6100 | 2.4400 | 2.5000 | 2.5000 | 886,800 |
Jan 02, 2024 | 2.4900 | 2.6300 | 2.4400 | 2.5900 | 2.5900 | 1,338,100 |
Dec 29, 2023 | 2.5400 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 584,600 |
Dec 28, 2023 | 2.4800 | 2.5500 | 2.4800 | 2.5400 | 2.5400 | 627,300 |
Dec 27, 2023 | 2.4000 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 424,200 |
Dec 26, 2023 | 2.3800 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 564,400 |
Dec 22, 2023 | 2.2700 | 2.3800 | 2.2700 | 2.3700 | 2.3700 | 727,300 |
Dec 21, 2023 | 2.2300 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 819,000 |
Dec 20, 2023 | 2.2100 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 998,300 |
Dec 19, 2023 | 2.2100 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 649,800 |
Dec 18, 2023 | 2.2400 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 938,600 |
Dec 15, 2023 | 2.2100 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 2,005,400 |
Dec 14, 2023 | 2.1500 | 2.2200 | 2.1300 | 2.1800 | 2.1800 | 665,300 |
Dec 13, 2023 | 2.0600 | 2.1500 | 1.9800 | 2.1400 | 2.1400 | 648,500 |
Dec 12, 2023 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 459,600 |
Dec 11, 2023 | 2.0500 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 513,500 |
Dec 08, 2023 | 2.0700 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 324,400 |
Dec 07, 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 402,100 |
Dec 06, 2023 | 2.0300 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 512,300 |
Dec 05, 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 546,100 |
Dec 04, 2023 | 2.0100 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | 333,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |