Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5260 | 2.5260 | 233,700 |
Jun 21, 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 141,000 |
Jun 20, 2024 | 2.5700 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 206,500 |
Jun 18, 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 169,500 |
Jun 17, 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5700 | 2.5700 | 120,000 |
Jun 14, 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 87,400 |
Jun 13, 2024 | 2.6200 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 349,500 |
Jun 12, 2024 | 2.5900 | 2.6510 | 2.5900 | 2.6200 | 2.6200 | 98,900 |
Jun 11, 2024 | 2.5600 | 2.5900 | 2.5400 | 2.5650 | 2.5650 | 216,100 |
Jun 10, 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5840 | 2.5840 | 59,000 |
Jun 07, 2024 | 2.5700 | 2.5920 | 2.5600 | 2.5600 | 2.5600 | 268,500 |
Jun 06, 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 202,100 |
Jun 05, 2024 | 2.5900 | 2.6100 | 2.5790 | 2.5900 | 2.5900 | 476,400 |
Jun 04, 2024 | 2.6000 | 2.6310 | 2.5800 | 2.6200 | 2.6200 | 157,300 |
Jun 03, 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 136,900 |
May 31, 2024 | 2.5500 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 435,500 |
May 30, 2024 | 2.6100 | 2.6600 | 2.5800 | 2.6100 | 2.6100 | 147,300 |
May 29, 2024 | 2.2800 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 132,900 |
May 28, 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 77,500 |
May 24, 2024 | 2.3300 | 2.3600 | 2.3280 | 2.3300 | 2.3300 | 101,100 |
May 23, 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 232,500 |
May 22, 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 87,100 |
May 21, 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2970 | 2.2970 | 74,600 |
May 20, 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 175,700 |
May 17, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 204,500 |
May 16, 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 179,300 |
May 15, 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3840 | 2.3840 | 89,500 |
May 14, 2024 | 2.3620 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 99,300 |
May 13, 2024 | 2.3330 | 2.3330 | 2.2900 | 2.3290 | 2.3290 | 97,100 |
May 10, 2024 | 2.3200 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 57,100 |
May 09, 2024 | 2.3200 | 2.3400 | 2.3180 | 2.3400 | 2.3400 | 171,600 |
May 08, 2024 | 2.3100 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 70,600 |
May 07, 2024 | 2.2900 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 184,200 |
May 06, 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2800 | 2.2800 | 188,100 |
May 03, 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2600 | 2.2600 | 109,200 |
May 02, 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 92,300 |
May 01, 2024 | 2.1600 | 2.2100 | 2.1400 | 2.1880 | 2.1880 | 127,000 |
Apr 30, 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 233,500 |
Apr 29, 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 92,300 |
Apr 26, 2024 | 2.1500 | 2.1600 | 2.1380 | 2.1400 | 2.1400 | 95,600 |
Apr 25, 2024 | 2.1150 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 161,800 |
Apr 24, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 144,900 |
Apr 23, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 453,100 |
Apr 22, 2024 | 2.0950 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 1,504,800 |
Apr 19, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 285,800 |
Apr 18, 2024 | 2.0800 | 2.1100 | 2.0700 | 2.0850 | 2.0850 | 2,849,400 |
Apr 17, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 120,800 |
Apr 16, 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 407,800 |
Apr 15, 2024 | 2.1600 | 2.1650 | 2.1100 | 2.1100 | 2.1100 | 187,900 |
Apr 12, 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 135,300 |
Apr 11, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 192,700 |
Apr 10, 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 301,600 |
Apr 09, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 150,000 |
Apr 08, 2024 | 2.1780 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 161,200 |
Apr 05, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 138,100 |
Apr 04, 2024 | 2.1900 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 117,600 |
Apr 03, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 237,500 |
Apr 02, 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1550 | 2.1550 | 232,600 |
Apr 01, 2024 | 2.1300 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 310,500 |
Mar 28, 2024 | 2.1900 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 676,900 |
Mar 27, 2024 | 2.1950 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 404,900 |
Mar 26, 2024 | 2.2500 | 2.2520 | 2.2200 | 2.2380 | 2.2380 | 635,000 |
Mar 25, 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3540 | 2.3540 | 352,400 |
Mar 22, 2024 | 2.3900 | 2.4200 | 2.3900 | 2.3990 | 2.3990 | 164,600 |
Mar 21, 2024 | 2.4000 | 2.4300 | 2.3950 | 2.4300 | 2.4300 | 144,000 |
Mar 20, 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3750 | 2.3750 | 180,900 |
Mar 19, 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3830 | 2.3830 | 152,600 |
Mar 18, 2024 | 2.4000 | 2.4200 | 2.3980 | 2.4000 | 2.4000 | 268,000 |
Mar 15, 2024 | 2.4000 | 2.4230 | 2.3900 | 2.4050 | 2.4050 | 222,800 |
Mar 14, 2024 | 2.4100 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 142,300 |
Mar 13, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 183,800 |
Mar 12, 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 518,200 |
Mar 11, 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | 125,900 |
Mar 08, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 269,700 |
Mar 07, 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 523,800 |
Mar 06, 2024 | 2.3300 | 2.3300 | 2.3200 | 2.3250 | 2.3250 | 69,400 |
Mar 05, 2024 | 2.3200 | 2.3250 | 2.3100 | 2.3200 | 2.3200 | 219,400 |
Mar 04, 2024 | 2.3220 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 158,900 |
Mar 01, 2024 | 2.3200 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 87,300 |
Feb 29, 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 255,900 |
Feb 28, 2024 | 2.3100 | 2.3420 | 2.3100 | 2.3400 | 2.3400 | 186,200 |
Feb 27, 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 115,600 |
Feb 26, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 242,800 |
Feb 23, 2024 | 2.2950 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 85,000 |
Feb 22, 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 277,900 |
Feb 21, 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 169,400 |
Feb 20, 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2580 | 2.2580 | 63,400 |
Feb 16, 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 214,400 |
Feb 15, 2024 | 2.2400 | 2.2500 | 2.1800 | 2.2480 | 2.2480 | 221,100 |
Feb 14, 2024 | 2.2200 | 2.2400 | 2.2180 | 2.2400 | 2.2400 | 267,000 |
Feb 13, 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 550,700 |
Feb 12, 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 251,300 |
Feb 09, 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 206,100 |
Feb 08, 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 146,300 |
Feb 07, 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 185,100 |
Feb 06, 2024 | 2.2750 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 147,100 |
Feb 05, 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2760 | 2.2760 | 250,200 |
Feb 02, 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 1,374,700 |
Feb 01, 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | 2.3400 | 1,150,900 |
Jan 31, 2024 | 2.3050 | 2.3200 | 2.2730 | 2.2900 | 2.2900 | 58,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |