Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.5500 | 2.5900 | 2.5000 | 2.5500 | 2.5500 | 3,199 |
May 02, 2024 | 2.5700 | 2.5700 | 2.4200 | 2.5100 | 2.5100 | 1,813 |
Apr 30, 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 1,704 |
Apr 29, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5700 | 2.5700 | 1,696 |
Apr 26, 2024 | 2.6000 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 1,350 |
Apr 25, 2024 | 2.5400 | 2.6000 | 2.4900 | 2.6000 | 2.6000 | 1,597 |
Apr 24, 2024 | 2.5500 | 2.6300 | 2.5000 | 2.5400 | 2.5400 | 2,746 |
Apr 23, 2024 | 2.5600 | 2.7000 | 2.3800 | 2.6100 | 2.6100 | 13,140 |
Apr 22, 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 2,361 |
Apr 19, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 493 |
Apr 18, 2024 | 2.3200 | 2.4800 | 2.3000 | 2.4700 | 2.4700 | 2,905 |
Apr 17, 2024 | 2.2600 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 973 |
Apr 16, 2024 | 2.3800 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 4,283 |
Apr 15, 2024 | 2.3900 | 2.4200 | 2.2800 | 2.3700 | 2.3700 | 9,478 |
Apr 12, 2024 | 2.3600 | 2.5300 | 2.3600 | 2.3900 | 2.3900 | 10,396 |
Apr 11, 2024 | 2.5200 | 2.5200 | 2.4100 | 2.4100 | 2.4100 | 6,574 |
Apr 10, 2024 | 2.7200 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | 2,372 |
Apr 09, 2024 | 2.6000 | 2.8000 | 2.5900 | 2.6900 | 2.6900 | 19,636 |
Apr 08, 2024 | 2.1900 | 2.6200 | 2.1900 | 2.5700 | 2.5700 | 20,816 |
Apr 05, 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2300 | 2.2300 | 2,499 |
Apr 04, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 1,687 |
Apr 03, 2024 | 2.2800 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 910 |
Apr 02, 2024 | 2.2500 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 4,264 |
Mar 28, 2024 | 2.1800 | 2.2000 | 1.8700 | 2.1200 | 2.1200 | 8,393 |
Mar 27, 2024 | 2.2300 | 2.2900 | 2.1700 | 2.1800 | 2.1800 | 6,809 |
Mar 26, 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 615 |
Mar 25, 2024 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | 2.2000 | 2,960 |
Mar 22, 2024 | 2.1900 | 2.3800 | 2.1200 | 2.3000 | 2.3000 | 4,425 |
Mar 21, 2024 | 2.2000 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 4,518 |
Mar 20, 2024 | 2.5100 | 2.5100 | 2.2000 | 2.2200 | 2.2200 | 18,825 |
Mar 19, 2024 | 2.6600 | 2.6600 | 2.5200 | 2.5500 | 2.5500 | 5,763 |
Mar 18, 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 816 |
Mar 15, 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6700 | 2.6700 | 2,310 |
Mar 14, 2024 | 2.6000 | 2.6400 | 2.5300 | 2.6400 | 2.6400 | 5,723 |
Mar 13, 2024 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 3,365 |
Mar 12, 2024 | 2.5300 | 2.6500 | 2.5100 | 2.5400 | 2.5400 | 8,150 |
Mar 11, 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 1,460 |
Mar 08, 2024 | 2.5000 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 2,658 |
Mar 07, 2024 | 2.5600 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 2,554 |
Mar 06, 2024 | 2.5000 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 1,712 |
Mar 05, 2024 | 2.4300 | 2.5800 | 2.4200 | 2.5000 | 2.5000 | 7,127 |
Mar 04, 2024 | 2.7000 | 2.7400 | 2.4400 | 2.4500 | 2.4500 | 14,744 |
Mar 01, 2024 | 2.8200 | 2.8200 | 2.6100 | 2.7000 | 2.7000 | 4,965 |
Feb 29, 2024 | 2.8000 | 2.8300 | 2.6100 | 2.8200 | 2.8200 | 11,987 |
Feb 28, 2024 | 2.8000 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 6,654 |
Feb 27, 2024 | 2.8600 | 3.0000 | 2.6700 | 2.7800 | 2.7800 | 27,832 |
Feb 26, 2024 | 2.5700 | 2.8800 | 2.5400 | 2.8000 | 2.8000 | 44,941 |
Feb 23, 2024 | 2.4700 | 2.7000 | 2.4100 | 2.5700 | 2.5700 | 52,791 |
Feb 22, 2024 | 2.3000 | 2.4100 | 2.1800 | 2.4100 | 2.4100 | 14,245 |
Feb 21, 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 4,447 |
Feb 20, 2024 | 2.3400 | 2.4800 | 2.2700 | 2.4000 | 2.4000 | 16,723 |
Feb 19, 2024 | 2.1800 | 2.3400 | 2.1800 | 2.3400 | 2.3400 | 8,485 |
Feb 16, 2024 | 2.2200 | 2.2300 | 2.1800 | 2.2200 | 2.2200 | 480 |
Feb 15, 2024 | 2.1200 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 3,982 |
Feb 14, 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 4,875 |
Feb 13, 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 1,578 |
Feb 12, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 1,143 |
Feb 09, 2024 | 2.1400 | 2.3300 | 2.1300 | 2.2900 | 2.2900 | 4,278 |
Feb 08, 2024 | 2.2900 | 2.2900 | 2.1100 | 2.1400 | 2.1400 | 9,406 |
Feb 07, 2024 | 2.2800 | 2.3300 | 2.2600 | 2.2700 | 2.2700 | 4,378 |
Feb 06, 2024 | 2.3500 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 2,236 |
Feb 05, 2024 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 11,275 |
Feb 02, 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 1,665 |
Feb 01, 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 1,379 |
Jan 31, 2024 | 2.2800 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 3,558 |
Jan 30, 2024 | 2.2400 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 2,889 |
Jan 29, 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 2,522 |
Jan 26, 2024 | 2.3000 | 2.3000 | 2.1200 | 2.2200 | 2.2200 | 13,288 |
Jan 25, 2024 | 2.3600 | 2.4000 | 2.1400 | 2.3400 | 2.3400 | 22,450 |
Jan 24, 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3200 | 2.3200 | 14,728 |
Jan 23, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 221 |
Jan 22, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 1,534 |
Jan 19, 2024 | 2.1800 | 2.3000 | 2.0900 | 2.2000 | 2.2000 | 7,703 |
Jan 18, 2024 | 2.2200 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 2,170 |
Jan 17, 2024 | 2.3000 | 2.3000 | 2.0700 | 2.2200 | 2.2200 | 9,368 |
Jan 16, 2024 | 2.3000 | 2.3500 | 2.1700 | 2.3000 | 2.3000 | 16,515 |
Jan 15, 2024 | 2.0100 | 2.3000 | 2.0100 | 2.2700 | 2.2700 | 23,017 |
Jan 12, 2024 | 1.9150 | 2.1000 | 1.9000 | 2.0400 | 2.0400 | 26,548 |
Jan 11, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.9150 | 1.9150 | 1,781 |
Jan 10, 2024 | 1.8000 | 1.9400 | 1.7700 | 1.9400 | 1.9400 | 4,747 |
Jan 09, 2024 | 1.7000 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 8,228 |
Jan 08, 2024 | 1.7400 | 1.7400 | 1.6850 | 1.6850 | 1.6850 | 2,358 |
Jan 05, 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 318 |
Jan 04, 2024 | 1.7250 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 7,133 |
Jan 03, 2024 | 1.7250 | 1.7300 | 1.7250 | 1.7250 | 1.7250 | 1,632 |
Jan 02, 2024 | 1.8300 | 1.8300 | 1.7250 | 1.7250 | 1.7250 | 2,976 |
Dec 29, 2023 | 1.8000 | 1.8400 | 1.7150 | 1.8150 | 1.8150 | 4,530 |
Dec 28, 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7950 | 1.7950 | 648 |
Dec 27, 2023 | 1.6700 | 1.7950 | 1.6700 | 1.6750 | 1.6750 | 1,615 |
Dec 22, 2023 | 1.7300 | 1.7650 | 1.7000 | 1.7650 | 1.7650 | 1,202 |
Dec 21, 2023 | 1.8150 | 1.8150 | 1.6350 | 1.6950 | 1.6950 | 3,032 |
Dec 20, 2023 | 1.8950 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 2,530 |
Dec 19, 2023 | 1.8150 | 1.9200 | 1.8150 | 1.9000 | 1.9000 | 2,605 |
Dec 18, 2023 | 1.8700 | 1.9000 | 1.8150 | 1.8150 | 1.8150 | 8,868 |
Dec 15, 2023 | 1.7400 | 1.9000 | 1.7400 | 1.8800 | 1.8800 | 4,461 |
Dec 14, 2023 | 1.6000 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 8,654 |
Dec 13, 2023 | 1.5500 | 1.6350 | 1.5300 | 1.6000 | 1.6000 | 9,166 |
Dec 12, 2023 | 1.5950 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 1,122 |
Dec 11, 2023 | 1.6600 | 1.6600 | 1.5200 | 1.5950 | 1.5950 | 12,171 |
Dec 08, 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 1,132 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |