Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.1300 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 118,280 |
May 02, 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 46,400 |
May 01, 2024 | 2.2300 | 2.3500 | 2.1300 | 2.1800 | 2.1800 | 64,100 |
Apr 30, 2024 | 2.3000 | 2.3800 | 2.1700 | 2.2300 | 2.2300 | 68,400 |
Apr 29, 2024 | 2.1000 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 61,200 |
Apr 26, 2024 | 2.0800 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 34,700 |
Apr 25, 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | 64,500 |
Apr 24, 2024 | 2.0900 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 67,400 |
Apr 23, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 49,500 |
Apr 22, 2024 | 2.1000 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 27,700 |
Apr 19, 2024 | 2.0300 | 2.1400 | 2.0300 | 2.0300 | 2.0300 | 53,600 |
Apr 18, 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0100 | 2.0100 | 36,100 |
Apr 17, 2024 | 1.9200 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 42,600 |
Apr 16, 2024 | 1.9400 | 2.0200 | 1.8500 | 1.9700 | 1.9700 | 17,600 |
Apr 15, 2024 | 1.8800 | 2.0600 | 1.8800 | 1.9900 | 1.9900 | 36,300 |
Apr 12, 2024 | 2.0100 | 2.0500 | 1.7800 | 1.9200 | 1.9200 | 92,000 |
Apr 11, 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 28,200 |
Apr 10, 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 44,000 |
Apr 09, 2024 | 2.1000 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 46,300 |
Apr 08, 2024 | 2.1100 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 43,900 |
Apr 05, 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 25,800 |
Apr 04, 2024 | 2.1700 | 2.3800 | 2.1000 | 2.1200 | 2.1200 | 92,600 |
Apr 03, 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 58,300 |
Apr 02, 2024 | 2.1100 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 52,600 |
Apr 01, 2024 | 2.1900 | 2.2800 | 2.1000 | 2.1100 | 2.1100 | 137,900 |
Mar 28, 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 67,700 |
Mar 27, 2024 | 2.1000 | 2.2700 | 2.0800 | 2.1300 | 2.1300 | 79,500 |
Mar 26, 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 59,500 |
Mar 25, 2024 | 1.9900 | 2.2400 | 1.9900 | 2.0900 | 2.0900 | 91,300 |
Mar 22, 2024 | 1.9600 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 42,400 |
Mar 21, 2024 | 2.1000 | 2.2400 | 1.9600 | 1.9700 | 1.9700 | 77,100 |
Mar 20, 2024 | 2.1100 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 63,200 |
Mar 19, 2024 | 2.2100 | 2.3200 | 2.1500 | 2.1500 | 2.1500 | 59,600 |
Mar 18, 2024 | 2.1400 | 2.4200 | 2.1400 | 2.2100 | 2.2100 | 124,100 |
Mar 15, 2024 | 2.2900 | 2.3500 | 2.1800 | 2.1800 | 2.1800 | 107,100 |
Mar 14, 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3100 | 2.3100 | 27,600 |
Mar 13, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 34,300 |
Mar 12, 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3400 | 2.3400 | 40,300 |
Mar 11, 2024 | 2.2800 | 2.4600 | 2.2300 | 2.3400 | 2.3400 | 55,300 |
Mar 08, 2024 | 2.3200 | 2.4600 | 2.2900 | 2.3300 | 2.3300 | 42,900 |
Mar 07, 2024 | 2.4100 | 2.5300 | 2.3400 | 2.3500 | 2.3500 | 47,700 |
Mar 06, 2024 | 2.4600 | 2.6100 | 2.4000 | 2.4700 | 2.4700 | 43,500 |
Mar 05, 2024 | 2.5500 | 2.6200 | 2.4400 | 2.4600 | 2.4600 | 74,500 |
Mar 04, 2024 | 2.6900 | 2.7200 | 2.5500 | 2.6200 | 2.6200 | 53,300 |
Mar 01, 2024 | 2.7500 | 2.9600 | 2.6600 | 2.7300 | 2.7300 | 56,700 |
Feb 29, 2024 | 2.7100 | 2.8800 | 2.6700 | 2.8100 | 2.8100 | 84,800 |
Feb 28, 2024 | 2.7500 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 84,100 |
Feb 27, 2024 | 2.7400 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 53,600 |
Feb 26, 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7900 | 2.7900 | 44,400 |
Feb 23, 2024 | 2.6800 | 2.9800 | 2.6100 | 2.7000 | 2.7000 | 124,800 |
Feb 22, 2024 | 2.8400 | 2.9100 | 2.6900 | 2.7300 | 2.7300 | 45,900 |
Feb 21, 2024 | 2.9300 | 3.1500 | 2.8200 | 2.8800 | 2.8800 | 121,300 |
Feb 20, 2024 | 2.7300 | 3.0900 | 2.7300 | 2.9800 | 2.9800 | 79,300 |
Feb 16, 2024 | 2.7100 | 2.8900 | 2.7100 | 2.7900 | 2.7900 | 41,500 |
Feb 15, 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 24,700 |
Feb 14, 2024 | 2.8200 | 2.9700 | 2.7500 | 2.8700 | 2.8700 | 26,500 |
Feb 13, 2024 | 2.8500 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 18,100 |
Feb 12, 2024 | 2.9200 | 3.1000 | 2.8800 | 2.9400 | 2.9400 | 87,800 |
Feb 09, 2024 | 2.7300 | 2.9300 | 2.7000 | 2.8800 | 2.8800 | 66,000 |
Feb 08, 2024 | 2.7200 | 2.7900 | 2.6900 | 2.7200 | 2.7200 | 20,800 |
Feb 07, 2024 | 2.7700 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 12,600 |
Feb 06, 2024 | 2.8700 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 37,100 |
Feb 05, 2024 | 2.7900 | 2.8900 | 2.7300 | 2.8300 | 2.8300 | 56,600 |
Feb 02, 2024 | 2.8600 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 14,200 |
Feb 01, 2024 | 2.7700 | 2.9100 | 2.6900 | 2.9100 | 2.9100 | 35,500 |
Jan 31, 2024 | 2.9100 | 2.9200 | 2.8000 | 2.8000 | 2.8000 | 23,500 |
Jan 30, 2024 | 2.8500 | 2.8900 | 2.7900 | 2.8900 | 2.8900 | 24,400 |
Jan 29, 2024 | 2.8700 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 11,700 |
Jan 26, 2024 | 2.7600 | 2.9600 | 2.7600 | 2.8800 | 2.8800 | 52,900 |
Jan 25, 2024 | 2.5900 | 2.8000 | 2.5900 | 2.8000 | 2.8000 | 21,300 |
Jan 24, 2024 | 2.6700 | 2.7000 | 2.5400 | 2.6500 | 2.6500 | 23,800 |
Jan 23, 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7100 | 2.7100 | 25,400 |
Jan 22, 2024 | 2.6100 | 2.7600 | 2.5800 | 2.6700 | 2.6700 | 31,300 |
Jan 19, 2024 | 2.5600 | 2.7400 | 2.5100 | 2.6600 | 2.6600 | 95,600 |
Jan 18, 2024 | 2.4600 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 34,200 |
Jan 17, 2024 | 2.6200 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 34,500 |
Jan 16, 2024 | 2.6800 | 2.7800 | 2.6100 | 2.6900 | 2.6900 | 31,700 |
Jan 12, 2024 | 2.6500 | 2.7200 | 2.5100 | 2.7200 | 2.7200 | 45,700 |
Jan 11, 2024 | 2.7700 | 2.7900 | 2.6100 | 2.6400 | 2.6400 | 67,200 |
Jan 10, 2024 | 2.7800 | 2.9200 | 2.7400 | 2.7600 | 2.7600 | 34,800 |
Jan 09, 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8200 | 2.8200 | 60,500 |
Jan 08, 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7800 | 2.7800 | 55,300 |
Jan 05, 2024 | 2.8500 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 67,500 |
Jan 04, 2024 | 2.7400 | 2.9000 | 2.7100 | 2.8600 | 2.8600 | 57,100 |
Jan 03, 2024 | 2.7100 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 35,300 |
Jan 02, 2024 | 2.7500 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 21,500 |
Dec 29, 2023 | 2.8500 | 2.9900 | 2.6900 | 2.6900 | 2.6900 | 239,500 |
Dec 28, 2023 | 3.0200 | 3.0700 | 2.8200 | 2.9100 | 2.9100 | 65,100 |
Dec 27, 2023 | 2.8400 | 3.0300 | 2.8300 | 3.0000 | 3.0000 | 66,700 |
Dec 26, 2023 | 2.7900 | 2.8800 | 2.7600 | 2.8800 | 2.8800 | 37,000 |
Dec 22, 2023 | 2.8100 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 55,800 |
Dec 21, 2023 | 2.8300 | 2.8800 | 2.8300 | 2.8500 | 2.8500 | 43,900 |
Dec 20, 2023 | 3.0500 | 3.0700 | 2.8000 | 2.8700 | 2.8700 | 76,700 |
Dec 19, 2023 | 2.9000 | 3.3000 | 2.8400 | 3.1200 | 3.1200 | 105,600 |
Dec 18, 2023 | 2.9200 | 3.0100 | 2.9200 | 2.9400 | 2.9400 | 49,000 |
Dec 15, 2023 | 2.9900 | 3.0200 | 2.8800 | 2.9300 | 2.9300 | 55,300 |
Dec 14, 2023 | 3.0700 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 46,800 |
Dec 13, 2023 | 3.0300 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 62,000 |
Dec 12, 2023 | 3.0600 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 37,400 |
Dec 11, 2023 | 3.0400 | 3.1100 | 3.0000 | 3.0400 | 3.0400 | 35,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |