Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 94,273 |
May 01, 2024 | 2.2700 | 2.3000 | 2.1900 | 2.2300 | 2.2300 | 39,200 |
Apr 30, 2024 | 2.2000 | 2.3300 | 2.2000 | 2.2500 | 2.2500 | 75,500 |
Apr 29, 2024 | 2.1800 | 2.2550 | 2.1610 | 2.2500 | 2.2500 | 22,300 |
Apr 26, 2024 | 2.2000 | 2.3480 | 2.1500 | 2.2000 | 2.2000 | 62,700 |
Apr 25, 2024 | 2.2800 | 2.4100 | 2.1800 | 2.2000 | 2.2000 | 64,100 |
Apr 24, 2024 | 2.2000 | 2.3800 | 2.2000 | 2.3100 | 2.3100 | 95,400 |
Apr 23, 2024 | 2.2600 | 2.4000 | 2.2600 | 2.2700 | 2.2700 | 39,500 |
Apr 22, 2024 | 2.2400 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 41,200 |
Apr 19, 2024 | 2.1400 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 150,800 |
Apr 18, 2024 | 2.2200 | 2.2700 | 2.1100 | 2.1600 | 2.1600 | 85,100 |
Apr 17, 2024 | 2.2900 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 97,800 |
Apr 16, 2024 | 2.2900 | 2.3160 | 2.2600 | 2.2800 | 2.2800 | 19,400 |
Apr 15, 2024 | 2.3100 | 2.3900 | 2.2500 | 2.2900 | 2.2900 | 79,600 |
Apr 12, 2024 | 2.3900 | 2.4400 | 2.3100 | 2.3400 | 2.3400 | 73,900 |
Apr 11, 2024 | 2.3650 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 63,800 |
Apr 10, 2024 | 2.3900 | 2.4850 | 2.3500 | 2.4000 | 2.4000 | 82,200 |
Apr 09, 2024 | 2.5000 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 39,900 |
Apr 08, 2024 | 2.5900 | 2.5900 | 2.3500 | 2.4700 | 2.4700 | 284,300 |
Apr 05, 2024 | 2.4800 | 2.6600 | 2.4800 | 2.6000 | 2.6000 | 108,900 |
Apr 04, 2024 | 2.5000 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 89,600 |
Apr 03, 2024 | 2.4600 | 2.6600 | 2.4200 | 2.5000 | 2.5000 | 106,500 |
Apr 02, 2024 | 2.5500 | 2.6600 | 2.4600 | 2.4900 | 2.4900 | 141,700 |
Apr 01, 2024 | 2.4700 | 2.6200 | 2.3600 | 2.6100 | 2.6100 | 260,400 |
Mar 28, 2024 | 2.4300 | 2.6000 | 2.3800 | 2.4900 | 2.4900 | 181,000 |
Mar 27, 2024 | 2.3500 | 2.5200 | 2.3500 | 2.4500 | 2.4500 | 117,900 |
Mar 26, 2024 | 2.4300 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 33,000 |
Mar 25, 2024 | 2.4800 | 2.5700 | 2.4000 | 2.4600 | 2.4600 | 50,800 |
Mar 22, 2024 | 2.5300 | 2.5300 | 2.3700 | 2.5100 | 2.5100 | 68,500 |
Mar 21, 2024 | 2.4400 | 2.6000 | 2.3800 | 2.5100 | 2.5100 | 86,700 |
Mar 20, 2024 | 2.4500 | 2.5100 | 2.3500 | 2.4400 | 2.4400 | 52,100 |
Mar 19, 2024 | 2.4100 | 2.6000 | 2.3500 | 2.4700 | 2.4700 | 52,300 |
Mar 18, 2024 | 2.4500 | 2.4800 | 2.3000 | 2.4200 | 2.4200 | 130,000 |
Mar 15, 2024 | 2.3300 | 2.4820 | 2.3000 | 2.4750 | 2.4750 | 241,100 |
Mar 14, 2024 | 2.4800 | 2.4800 | 2.1300 | 2.4250 | 2.4250 | 287,800 |
Mar 13, 2024 | 2.4500 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 219,400 |
Mar 12, 2024 | 2.3900 | 2.5200 | 2.2800 | 2.5100 | 2.5100 | 91,200 |
Mar 11, 2024 | 2.3400 | 2.5160 | 2.2000 | 2.3500 | 2.3500 | 112,400 |
Mar 08, 2024 | 2.2600 | 2.3700 | 2.2300 | 2.3500 | 2.3500 | 37,700 |
Mar 07, 2024 | 2.3000 | 2.3000 | 2.1300 | 2.2100 | 2.2100 | 66,000 |
Mar 06, 2024 | 2.2700 | 2.2900 | 2.1740 | 2.2700 | 2.2700 | 32,200 |
Mar 05, 2024 | 2.1900 | 2.3300 | 2.1900 | 2.2300 | 2.2300 | 24,500 |
Mar 04, 2024 | 2.3800 | 2.3800 | 2.0900 | 2.2200 | 2.2200 | 225,700 |
Mar 01, 2024 | 2.3700 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 29,600 |
Feb 29, 2024 | 2.3800 | 2.4100 | 2.3310 | 2.3700 | 2.3700 | 82,400 |
Feb 28, 2024 | 2.4100 | 2.4500 | 2.3120 | 2.3700 | 2.3700 | 55,100 |
Feb 27, 2024 | 2.3700 | 2.4900 | 2.3640 | 2.4300 | 2.4300 | 81,000 |
Feb 26, 2024 | 2.2600 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 216,900 |
Feb 23, 2024 | 2.1600 | 2.3000 | 2.1100 | 2.2800 | 2.2800 | 74,200 |
Feb 22, 2024 | 2.1900 | 2.2470 | 2.0400 | 2.2000 | 2.2000 | 68,400 |
Feb 21, 2024 | 2.2800 | 2.2800 | 2.0000 | 2.2300 | 2.2300 | 60,200 |
Feb 20, 2024 | 2.3500 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 72,000 |
Feb 16, 2024 | 2.5000 | 2.5400 | 2.3800 | 2.3900 | 2.3900 | 56,300 |
Feb 15, 2024 | 2.4000 | 2.5200 | 2.3840 | 2.4900 | 2.4900 | 70,400 |
Feb 14, 2024 | 2.2000 | 2.4500 | 2.2000 | 2.4100 | 2.4100 | 107,200 |
Feb 13, 2024 | 2.3900 | 2.4670 | 2.2600 | 2.2700 | 2.2700 | 96,600 |
Feb 12, 2024 | 2.4900 | 2.6980 | 2.4900 | 2.5200 | 2.5200 | 105,400 |
Feb 09, 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5300 | 2.5300 | 60,000 |
Feb 08, 2024 | 2.4300 | 2.6000 | 2.3600 | 2.4600 | 2.4600 | 53,200 |
Feb 07, 2024 | 2.4200 | 2.5000 | 2.3800 | 2.4100 | 2.4100 | 54,400 |
Feb 06, 2024 | 2.3800 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 38,100 |
Feb 05, 2024 | 2.4500 | 2.4780 | 2.3100 | 2.3800 | 2.3800 | 71,500 |
Feb 02, 2024 | 2.3900 | 2.6200 | 2.3300 | 2.5300 | 2.5300 | 75,800 |
Feb 01, 2024 | 2.2800 | 2.4300 | 2.1900 | 2.4200 | 2.4200 | 82,100 |
Jan 31, 2024 | 2.3200 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 59,800 |
Jan 30, 2024 | 2.5000 | 2.5200 | 2.3900 | 2.4500 | 2.4500 | 39,700 |
Jan 29, 2024 | 2.3800 | 2.5220 | 2.3400 | 2.5150 | 2.5150 | 115,500 |
Jan 26, 2024 | 2.3200 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 72,600 |
Jan 25, 2024 | 2.4300 | 2.4900 | 2.2850 | 2.3400 | 2.3400 | 39,300 |
Jan 24, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 55,500 |
Jan 23, 2024 | 2.5600 | 2.5600 | 2.4100 | 2.4200 | 2.4200 | 42,500 |
Jan 22, 2024 | 2.3000 | 2.5800 | 2.3000 | 2.5600 | 2.5600 | 69,400 |
Jan 19, 2024 | 2.2500 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 55,900 |
Jan 18, 2024 | 2.2900 | 2.5000 | 2.1700 | 2.2500 | 2.2500 | 54,800 |
Jan 17, 2024 | 2.1800 | 2.3800 | 2.0900 | 2.3100 | 2.3100 | 79,000 |
Jan 16, 2024 | 2.3300 | 2.3700 | 2.2200 | 2.2900 | 2.2900 | 74,500 |
Jan 12, 2024 | 2.3900 | 2.4600 | 2.3300 | 2.4000 | 2.4000 | 68,800 |
Jan 11, 2024 | 2.4900 | 2.5040 | 2.3850 | 2.3900 | 2.3900 | 84,500 |
Jan 10, 2024 | 2.4900 | 2.5400 | 2.4500 | 2.5100 | 2.5100 | 148,200 |
Jan 09, 2024 | 2.4500 | 2.6080 | 2.4500 | 2.5100 | 2.5100 | 85,200 |
Jan 08, 2024 | 2.3800 | 2.6400 | 2.3800 | 2.6100 | 2.6100 | 158,400 |
Jan 05, 2024 | 2.5200 | 2.6300 | 2.2800 | 2.5600 | 2.5600 | 84,700 |
Jan 04, 2024 | 2.6300 | 2.7000 | 2.5100 | 2.5700 | 2.5700 | 91,800 |
Jan 03, 2024 | 2.7600 | 2.7900 | 2.5610 | 2.6100 | 2.6100 | 152,200 |
Jan 02, 2024 | 2.4900 | 2.8500 | 2.4700 | 2.7600 | 2.7600 | 367,100 |
Dec 29, 2023 | 2.9000 | 2.9000 | 2.6600 | 2.6800 | 2.6800 | 150,000 |
Dec 28, 2023 | 3.0000 | 3.0000 | 2.8600 | 2.8900 | 2.8900 | 81,500 |
Dec 27, 2023 | 2.8900 | 3.0000 | 2.8300 | 2.9900 | 2.9900 | 128,500 |
Dec 26, 2023 | 2.7500 | 2.9450 | 2.7260 | 2.8900 | 2.8900 | 95,100 |
Dec 22, 2023 | 2.6600 | 2.7500 | 2.6000 | 2.7300 | 2.7300 | 123,500 |
Dec 21, 2023 | 2.5400 | 2.6800 | 2.4500 | 2.6500 | 2.6500 | 117,500 |
Dec 20, 2023 | 2.5800 | 2.7090 | 2.4300 | 2.5100 | 2.5100 | 109,200 |
Dec 19, 2023 | 2.3000 | 2.7090 | 2.3000 | 2.5800 | 2.5800 | 99,100 |
Dec 18, 2023 | 2.3000 | 2.3900 | 2.2300 | 2.3200 | 2.3200 | 117,100 |
Dec 15, 2023 | 2.3500 | 2.4510 | 2.3100 | 2.3700 | 2.3700 | 334,000 |
Dec 14, 2023 | 2.3300 | 2.4700 | 2.2300 | 2.3000 | 2.3000 | 245,100 |
Dec 13, 2023 | 2.2000 | 2.3300 | 2.1800 | 2.3000 | 2.3000 | 238,900 |
Dec 12, 2023 | 2.3800 | 2.4700 | 2.2600 | 2.3400 | 2.3400 | 112,400 |
Dec 11, 2023 | 2.6400 | 2.6760 | 2.3500 | 2.4300 | 2.4300 | 131,000 |
Dec 08, 2023 | 2.5400 | 2.6800 | 2.5400 | 2.6200 | 2.6200 | 96,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |