Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.2800 | 2.4000 | 2.2500 | 2.3900 | 2.3900 | 154,200 |
May 01, 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 227,100 |
Apr 30, 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 161,800 |
Apr 29, 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 78,000 |
Apr 26, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 162,700 |
Apr 25, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 155,800 |
Apr 24, 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 198,800 |
Apr 23, 2024 | 2.2600 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 248,100 |
Apr 22, 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 317,400 |
Apr 19, 2024 | 2.2500 | 2.3700 | 2.2100 | 2.2500 | 2.2500 | 257,200 |
Apr 18, 2024 | 2.1700 | 2.2700 | 2.1500 | 2.2500 | 2.2500 | 257,100 |
Apr 17, 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 146,300 |
Apr 16, 2024 | 2.2500 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 118,400 |
Apr 15, 2024 | 2.3300 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 126,100 |
Apr 12, 2024 | 2.4800 | 2.5100 | 2.2900 | 2.3200 | 2.3200 | 94,500 |
Apr 11, 2024 | 2.4600 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 122,200 |
Apr 10, 2024 | 2.4500 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 217,200 |
Apr 09, 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 81,700 |
Apr 08, 2024 | 2.5300 | 2.5600 | 2.4800 | 2.5100 | 2.5100 | 117,300 |
Apr 05, 2024 | 2.4900 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 98,300 |
Apr 04, 2024 | 2.6400 | 2.6800 | 2.4700 | 2.5000 | 2.5000 | 107,300 |
Apr 03, 2024 | 2.7300 | 2.7300 | 2.5700 | 2.6000 | 2.6000 | 129,200 |
Apr 02, 2024 | 2.7800 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 113,800 |
Apr 01, 2024 | 2.8700 | 2.9200 | 2.7800 | 2.8600 | 2.8600 | 122,700 |
Mar 28, 2024 | 2.6100 | 2.9300 | 2.6100 | 2.9000 | 2.9000 | 316,700 |
Mar 27, 2024 | 2.6100 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 220,500 |
Mar 26, 2024 | 2.5200 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 132,200 |
Mar 25, 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 125,600 |
Mar 22, 2024 | 2.6400 | 2.7100 | 2.5300 | 2.6200 | 2.6200 | 247,000 |
Mar 21, 2024 | 2.5900 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 133,500 |
Mar 20, 2024 | 2.5100 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 171,200 |
Mar 19, 2024 | 2.5100 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 189,000 |
Mar 18, 2024 | 2.4600 | 2.6500 | 2.4400 | 2.4600 | 2.4600 | 352,200 |
Mar 15, 2024 | 2.6000 | 2.7100 | 2.4400 | 2.4500 | 2.4500 | 1,348,100 |
Mar 14, 2024 | 2.6400 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 169,700 |
Mar 13, 2024 | 2.6300 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 205,400 |
Mar 12, 2024 | 2.6800 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 242,300 |
Mar 11, 2024 | 2.8600 | 2.8700 | 2.6600 | 2.6600 | 2.6600 | 118,100 |
Mar 08, 2024 | 2.8500 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 146,800 |
Mar 07, 2024 | 2.9400 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 177,100 |
Mar 06, 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 212,100 |
Mar 05, 2024 | 3.0300 | 3.0900 | 2.7300 | 2.8000 | 2.8000 | 205,300 |
Mar 04, 2024 | 2.9300 | 3.0900 | 2.8800 | 3.0400 | 3.0400 | 273,400 |
Mar 01, 2024 | 2.9200 | 2.9600 | 2.8700 | 2.9300 | 2.9300 | 131,300 |
Feb 29, 2024 | 2.9000 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 286,500 |
Feb 28, 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 73,100 |
Feb 27, 2024 | 2.9100 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 109,400 |
Feb 26, 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 136,500 |
Feb 23, 2024 | 2.9200 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 167,500 |
Feb 22, 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 236,300 |
Feb 21, 2024 | 2.9300 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 352,600 |
Feb 20, 2024 | 2.9000 | 2.9900 | 2.8400 | 2.9200 | 2.9200 | 172,100 |
Feb 16, 2024 | 2.8500 | 2.9200 | 2.7700 | 2.8900 | 2.8900 | 186,400 |
Feb 15, 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 205,700 |
Feb 14, 2024 | 2.6300 | 2.7700 | 2.6300 | 2.7600 | 2.7600 | 141,200 |
Feb 13, 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 209,600 |
Feb 12, 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 199,400 |
Feb 09, 2024 | 2.6400 | 2.7600 | 2.6300 | 2.7300 | 2.7300 | 131,300 |
Feb 08, 2024 | 2.6800 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 177,800 |
Feb 07, 2024 | 2.6500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 307,000 |
Feb 06, 2024 | 2.6000 | 2.6900 | 2.5900 | 2.6500 | 2.6500 | 126,500 |
Feb 05, 2024 | 2.6800 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 209,400 |
Feb 02, 2024 | 2.6800 | 2.7600 | 2.6600 | 2.7200 | 2.7200 | 142,800 |
Feb 01, 2024 | 2.7400 | 2.7700 | 2.6200 | 2.7300 | 2.7300 | 168,200 |
Jan 31, 2024 | 2.7000 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 235,900 |
Jan 30, 2024 | 2.7500 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 196,100 |
Jan 29, 2024 | 2.7800 | 2.8100 | 2.6900 | 2.7600 | 2.7600 | 171,000 |
Jan 26, 2024 | 2.7600 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 332,100 |
Jan 25, 2024 | 2.7000 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 299,900 |
Jan 24, 2024 | 2.7200 | 2.7200 | 2.5900 | 2.6400 | 2.6400 | 108,100 |
Jan 23, 2024 | 2.7900 | 2.8200 | 2.6700 | 2.7100 | 2.7100 | 159,100 |
Jan 22, 2024 | 2.5900 | 2.8000 | 2.5900 | 2.7400 | 2.7400 | 157,100 |
Jan 19, 2024 | 2.4900 | 2.5800 | 2.4600 | 2.5800 | 2.5800 | 149,000 |
Jan 18, 2024 | 2.7200 | 2.7500 | 2.4500 | 2.4700 | 2.4700 | 213,900 |
Jan 17, 2024 | 2.7300 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 184,400 |
Jan 16, 2024 | 2.8100 | 2.8300 | 2.6900 | 2.7300 | 2.7300 | 320,600 |
Jan 12, 2024 | 2.7800 | 2.8200 | 2.6800 | 2.8000 | 2.8000 | 193,400 |
Jan 11, 2024 | 2.9600 | 2.9600 | 2.6600 | 2.7200 | 2.7200 | 1,195,000 |
Jan 10, 2024 | 2.9000 | 3.0500 | 2.8900 | 2.9600 | 2.9600 | 241,500 |
Jan 09, 2024 | 2.8500 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 110,300 |
Jan 08, 2024 | 2.8800 | 2.9200 | 2.8100 | 2.9100 | 2.9100 | 124,400 |
Jan 05, 2024 | 2.9000 | 3.1000 | 2.8700 | 2.8700 | 2.8700 | 199,400 |
Jan 04, 2024 | 2.8100 | 2.9100 | 2.7600 | 2.8700 | 2.8700 | 210,600 |
Jan 03, 2024 | 2.9100 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 211,400 |
Jan 02, 2024 | 2.9000 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 180,900 |
Dec 29, 2023 | 2.9200 | 2.9600 | 2.7300 | 2.8000 | 2.8000 | 333,200 |
Dec 28, 2023 | 3.1200 | 3.1400 | 2.8900 | 2.8900 | 2.8900 | 180,000 |
Dec 27, 2023 | 3.1600 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 196,300 |
Dec 26, 2023 | 3.1500 | 3.2100 | 3.0800 | 3.1600 | 3.1600 | 135,500 |
Dec 22, 2023 | 3.1500 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 105,000 |
Dec 21, 2023 | 3.0200 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 187,500 |
Dec 20, 2023 | 3.3000 | 3.3600 | 2.8800 | 2.9400 | 2.9400 | 257,700 |
Dec 19, 2023 | 3.2800 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 268,700 |
Dec 18, 2023 | 3.1500 | 3.2800 | 3.0100 | 3.2200 | 3.2200 | 268,700 |
Dec 15, 2023 | 3.3700 | 3.3700 | 3.1000 | 3.1000 | 3.1000 | 213,400 |
Dec 14, 2023 | 3.2900 | 3.3400 | 3.2000 | 3.3300 | 3.3300 | 200,400 |
Dec 13, 2023 | 3.1300 | 3.2800 | 3.0100 | 3.2800 | 3.2800 | 92,400 |
Dec 12, 2023 | 3.1700 | 3.2400 | 3.0600 | 3.1200 | 3.1200 | 81,300 |
Dec 11, 2023 | 3.2400 | 3.2800 | 3.1100 | 3.1100 | 3.1100 | 101,400 |
Dec 08, 2023 | 3.2100 | 3.2900 | 3.1700 | 3.2800 | 3.2800 | 147,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |