Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 38,000 |
Apr 25, 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 56,400 |
Apr 24, 2024 | 2.7000 | 2.7000 | 2.5300 | 2.5900 | 2.5900 | 53,500 |
Apr 23, 2024 | 2.6700 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 30,000 |
Apr 22, 2024 | 2.6300 | 2.7300 | 2.5717 | 2.7000 | 2.7000 | 65,100 |
Apr 19, 2024 | 2.5300 | 2.6300 | 2.5200 | 2.6100 | 2.6100 | 86,000 |
Apr 18, 2024 | 2.5800 | 2.5955 | 2.5300 | 2.5300 | 2.5300 | 99,200 |
Apr 17, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 49,600 |
Apr 16, 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 64,900 |
Apr 15, 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 109,200 |
Apr 12, 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 75,800 |
Apr 11, 2024 | 2.7000 | 2.7020 | 2.5900 | 2.6000 | 2.6000 | 59,400 |
Apr 10, 2024 | 2.6800 | 2.7300 | 2.6100 | 2.7000 | 2.7000 | 116,700 |
Apr 09, 2024 | 2.8000 | 2.8884 | 2.6800 | 2.7700 | 2.7700 | 56,100 |
Apr 08, 2024 | 2.7400 | 2.9400 | 2.6800 | 2.7400 | 2.7400 | 101,800 |
Apr 05, 2024 | 2.9400 | 2.9400 | 2.7300 | 2.7700 | 2.7700 | 111,700 |
Apr 04, 2024 | 2.8200 | 3.0500 | 2.7800 | 2.9600 | 2.9600 | 130,600 |
Apr 03, 2024 | 2.7600 | 2.8300 | 2.6200 | 2.7600 | 2.7600 | 310,900 |
Apr 02, 2024 | 2.7700 | 2.8500 | 2.6200 | 2.7700 | 2.7700 | 71,400 |
Apr 01, 2024 | 2.7000 | 2.8600 | 2.6000 | 2.8600 | 2.8600 | 78,100 |
Mar 28, 2024 | 2.6287 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 45,900 |
Mar 27, 2024 | 2.6700 | 2.6804 | 2.5800 | 2.6300 | 2.6300 | 52,600 |
Mar 26, 2024 | 2.7100 | 2.7300 | 2.5800 | 2.6500 | 2.6500 | 62,200 |
Mar 25, 2024 | 2.6300 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 92,300 |
Mar 22, 2024 | 2.5500 | 2.6950 | 2.5050 | 2.6100 | 2.6100 | 71,000 |
Mar 21, 2024 | 2.7200 | 2.8093 | 2.5500 | 2.5500 | 2.5500 | 76,900 |
Mar 20, 2024 | 2.5000 | 2.8700 | 2.4900 | 2.7600 | 2.7600 | 120,500 |
Mar 19, 2024 | 2.5300 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 82,300 |
Mar 18, 2024 | 2.5500 | 2.6500 | 2.5100 | 2.5100 | 2.5100 | 87,900 |
Mar 15, 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5700 | 2.5700 | 138,900 |
Mar 14, 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 91,800 |
Mar 13, 2024 | 2.6200 | 2.7563 | 2.5600 | 2.6000 | 2.6000 | 72,300 |
Mar 12, 2024 | 2.8500 | 2.8750 | 2.5500 | 2.6200 | 2.6200 | 125,400 |
Mar 11, 2024 | 2.7000 | 2.9000 | 2.6800 | 2.8300 | 2.8300 | 120,600 |
Mar 08, 2024 | 2.6200 | 2.7000 | 2.5800 | 2.6600 | 2.6600 | 51,000 |
Mar 07, 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 248,600 |
Mar 06, 2024 | 2.5200 | 2.7075 | 2.4000 | 2.5100 | 2.5100 | 86,800 |
Mar 05, 2024 | 2.3600 | 2.5400 | 2.3600 | 2.4700 | 2.4700 | 84,100 |
Mar 04, 2024 | 2.4700 | 2.5099 | 2.3300 | 2.3600 | 2.3600 | 91,800 |
Mar 01, 2024 | 2.4600 | 2.5300 | 2.3600 | 2.4600 | 2.4600 | 114,600 |
Feb 29, 2024 | 2.5100 | 2.5400 | 2.3900 | 2.4500 | 2.4500 | 95,500 |
Feb 28, 2024 | 2.4900 | 2.5700 | 2.4450 | 2.4500 | 2.4500 | 96,200 |
Feb 27, 2024 | 2.5400 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 141,900 |
Feb 26, 2024 | 2.4700 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 64,500 |
Feb 23, 2024 | 2.4700 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 175,800 |
Feb 22, 2024 | 2.4500 | 2.5099 | 2.3950 | 2.4900 | 2.4900 | 89,800 |
Feb 21, 2024 | 2.4500 | 2.5400 | 2.4100 | 2.4500 | 2.4500 | 204,200 |
Feb 20, 2024 | 2.4600 | 2.5150 | 2.4400 | 2.4500 | 2.4500 | 77,000 |
Feb 16, 2024 | 2.5200 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 509,300 |
Feb 15, 2024 | 2.3900 | 2.5800 | 2.3900 | 2.5200 | 2.5200 | 319,700 |
Feb 14, 2024 | 2.5000 | 2.5000 | 2.3300 | 2.3600 | 2.3600 | 205,600 |
Feb 13, 2024 | 2.5700 | 2.5800 | 2.4200 | 2.4200 | 2.4200 | 276,400 |
Feb 12, 2024 | 2.5100 | 2.6361 | 2.5100 | 2.5700 | 2.5700 | 152,300 |
Feb 09, 2024 | 2.5000 | 2.5600 | 2.4200 | 2.5000 | 2.5000 | 168,600 |
Feb 08, 2024 | 2.5800 | 2.7100 | 2.5000 | 2.5000 | 2.5000 | 433,800 |
Feb 07, 2024 | 2.7500 | 2.7500 | 2.5700 | 2.5700 | 2.5700 | 644,400 |
Feb 06, 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 52,600 |
Feb 05, 2024 | 2.7600 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 113,700 |
Feb 02, 2024 | 2.7000 | 2.8500 | 2.7000 | 2.7800 | 2.7800 | 93,100 |
Feb 01, 2024 | 2.7400 | 2.7700 | 2.5900 | 2.7400 | 2.7400 | 106,100 |
Jan 31, 2024 | 2.9400 | 2.9600 | 2.5000 | 2.5000 | 2.5000 | 115,600 |
Jan 30, 2024 | 2.9800 | 3.0499 | 2.9200 | 2.9500 | 2.9500 | 44,500 |
Jan 29, 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 76,100 |
Jan 26, 2024 | 3.1200 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 85,400 |
Jan 25, 2024 | 3.0300 | 3.1200 | 2.9800 | 3.1200 | 3.1200 | 60,300 |
Jan 24, 2024 | 3.0400 | 3.0464 | 2.9750 | 3.0300 | 3.0300 | 57,900 |
Jan 23, 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 29,400 |
Jan 22, 2024 | 3.0700 | 3.1900 | 2.9800 | 3.0800 | 3.0800 | 85,200 |
Jan 19, 2024 | 3.0500 | 3.1600 | 2.9900 | 3.1600 | 3.1600 | 100,500 |
Jan 18, 2024 | 3.0500 | 3.1499 | 2.9801 | 3.0400 | 3.0400 | 87,000 |
Jan 17, 2024 | 2.9500 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 49,500 |
Jan 16, 2024 | 2.9800 | 3.0500 | 2.9700 | 2.9700 | 2.9700 | 55,200 |
Jan 12, 2024 | 3.1200 | 3.2050 | 2.9400 | 3.0200 | 3.0200 | 70,200 |
Jan 11, 2024 | 3.1600 | 3.2700 | 3.0700 | 3.0700 | 3.0700 | 94,800 |
Jan 10, 2024 | 3.1900 | 3.2300 | 3.1100 | 3.1200 | 3.1200 | 54,400 |
Jan 09, 2024 | 3.1200 | 3.1951 | 3.1000 | 3.1800 | 3.1800 | 55,000 |
Jan 08, 2024 | 3.1300 | 3.1850 | 3.0801 | 3.1600 | 3.1600 | 57,600 |
Jan 05, 2024 | 3.0500 | 3.2000 | 3.0100 | 3.1400 | 3.1400 | 188,600 |
Jan 04, 2024 | 3.0200 | 3.1300 | 2.9500 | 3.0600 | 3.0600 | 52,200 |
Jan 03, 2024 | 3.1100 | 3.1199 | 2.9501 | 2.9600 | 2.9600 | 109,600 |
Jan 02, 2024 | 3.0300 | 3.3000 | 3.0300 | 3.1100 | 3.1100 | 151,000 |
Dec 29, 2023 | 3.1600 | 3.3530 | 3.0000 | 3.0300 | 3.0300 | 253,700 |
Dec 28, 2023 | 3.4500 | 3.5400 | 3.2404 | 3.3400 | 3.3400 | 65,600 |
Dec 27, 2023 | 3.4600 | 3.5500 | 3.3600 | 3.4700 | 3.4700 | 71,600 |
Dec 26, 2023 | 3.6700 | 3.7100 | 3.3800 | 3.4500 | 3.4500 | 104,800 |
Dec 22, 2023 | 3.5100 | 3.9800 | 3.2500 | 3.6400 | 3.6400 | 219,500 |
Dec 21, 2023 | 3.4800 | 3.7499 | 3.4200 | 3.5400 | 3.5400 | 136,200 |
Dec 20, 2023 | 3.4500 | 3.9900 | 3.3200 | 3.4400 | 3.4400 | 229,800 |
Dec 19, 2023 | 3.2100 | 3.5000 | 3.1500 | 3.5000 | 3.5000 | 124,800 |
Dec 18, 2023 | 2.9900 | 3.2300 | 2.9800 | 3.2000 | 3.2000 | 148,300 |
Dec 15, 2023 | 3.2100 | 3.3900 | 2.9100 | 3.1000 | 3.1000 | 372,200 |
Dec 14, 2023 | 2.7800 | 3.6500 | 2.7300 | 3.1500 | 3.1500 | 316,500 |
Dec 13, 2023 | 2.6100 | 2.7300 | 2.5100 | 2.7300 | 2.7300 | 170,000 |
Dec 12, 2023 | 2.3500 | 2.7000 | 2.3500 | 2.5900 | 2.5900 | 170,100 |
Dec 11, 2023 | 2.5500 | 2.6500 | 2.3000 | 2.3500 | 2.3500 | 300,700 |
Dec 08, 2023 | 2.6400 | 2.6900 | 2.5000 | 2.5700 | 2.5700 | 122,400 |
Dec 07, 2023 | 2.7100 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 72,400 |
Dec 06, 2023 | 2.7300 | 2.7300 | 2.6000 | 2.6900 | 2.6900 | 65,600 |
Dec 05, 2023 | 2.7600 | 2.7800 | 2.6300 | 2.7300 | 2.7300 | 72,700 |
Dec 04, 2023 | 2.6200 | 2.8000 | 2.5200 | 2.7600 | 2.7600 | 188,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |