Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 98,900 |
Jun 24, 2024 | 2.6200 | 2.6500 | 2.5100 | 2.5700 | 2.5700 | 148,800 |
Jun 21, 2024 | 2.5300 | 2.6100 | 2.5200 | 2.5700 | 2.5700 | 198,300 |
Jun 20, 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 165,800 |
Jun 18, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 139,100 |
Jun 17, 2024 | 2.5900 | 2.6400 | 2.5100 | 2.6400 | 2.6400 | 110,300 |
Jun 14, 2024 | 2.5900 | 2.6700 | 2.5700 | 2.6000 | 2.6000 | 70,200 |
Jun 13, 2024 | 2.6400 | 2.7100 | 2.5600 | 2.6700 | 2.6700 | 96,500 |
Jun 12, 2024 | 2.7700 | 2.7800 | 2.5800 | 2.6300 | 2.6300 | 116,100 |
Jun 11, 2024 | 2.6600 | 2.6800 | 2.5900 | 2.6800 | 2.6800 | 92,500 |
Jun 10, 2024 | 2.5900 | 2.7300 | 2.5500 | 2.6900 | 2.6900 | 95,700 |
Jun 07, 2024 | 2.6400 | 2.6800 | 2.5600 | 2.5900 | 2.5900 | 105,700 |
Jun 06, 2024 | 2.6100 | 2.6400 | 2.5500 | 2.6400 | 2.6400 | 126,800 |
Jun 05, 2024 | 2.7000 | 2.7100 | 2.5700 | 2.6200 | 2.6200 | 192,300 |
Jun 04, 2024 | 2.8300 | 2.8800 | 2.6600 | 2.6600 | 2.6600 | 76,200 |
Jun 03, 2024 | 2.7000 | 2.9100 | 2.6500 | 2.8300 | 2.8300 | 263,300 |
May 31, 2024 | 2.6200 | 2.6700 | 2.5500 | 2.6700 | 2.6700 | 121,000 |
May 30, 2024 | 2.6400 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 77,700 |
May 29, 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6500 | 2.6500 | 117,200 |
May 28, 2024 | 2.7000 | 2.8000 | 2.6600 | 2.6900 | 2.6900 | 298,000 |
May 24, 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 267,800 |
May 23, 2024 | 2.7900 | 2.7900 | 2.5900 | 2.6200 | 2.6200 | 289,100 |
May 22, 2024 | 2.8300 | 2.8600 | 2.7200 | 2.7900 | 2.7900 | 205,600 |
May 21, 2024 | 2.9500 | 2.9700 | 2.8300 | 2.8300 | 2.8300 | 165,600 |
May 20, 2024 | 2.9400 | 2.9700 | 2.8700 | 2.9200 | 2.9200 | 61,000 |
May 17, 2024 | 3.0100 | 3.0200 | 2.9200 | 2.9400 | 2.9400 | 65,800 |
May 16, 2024 | 2.9300 | 3.0800 | 2.8900 | 3.0100 | 3.0100 | 123,400 |
May 15, 2024 | 2.9600 | 2.9700 | 2.8700 | 2.8900 | 2.8900 | 95,600 |
May 14, 2024 | 2.9100 | 3.0100 | 2.8900 | 2.9600 | 2.9600 | 253,300 |
May 13, 2024 | 2.9500 | 3.1000 | 2.8300 | 2.8900 | 2.8900 | 221,600 |
May 10, 2024 | 3.1000 | 3.1600 | 2.9800 | 3.0800 | 3.0800 | 108,700 |
May 09, 2024 | 3.0500 | 3.0700 | 2.9200 | 3.0400 | 3.0400 | 255,300 |
May 08, 2024 | 3.0400 | 3.1800 | 3.0200 | 3.1400 | 3.1400 | 92,200 |
May 07, 2024 | 3.2500 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 51,400 |
May 06, 2024 | 3.1400 | 3.2900 | 3.1200 | 3.2300 | 3.2300 | 81,200 |
May 03, 2024 | 3.1800 | 3.2200 | 3.0600 | 3.1000 | 3.1000 | 32,600 |
May 02, 2024 | 2.9300 | 3.1200 | 2.9100 | 3.1100 | 3.1100 | 100,700 |
May 01, 2024 | 2.9900 | 3.0100 | 2.9000 | 2.9100 | 2.9100 | 76,800 |
Apr 30, 2024 | 3.0600 | 3.0600 | 2.9500 | 2.9700 | 2.9700 | 91,500 |
Apr 29, 2024 | 3.0500 | 3.2300 | 3.0400 | 3.1000 | 3.1000 | 119,600 |
Apr 26, 2024 | 3.0200 | 3.0300 | 2.9400 | 3.0000 | 3.0000 | 66,000 |
Apr 25, 2024 | 3.0700 | 3.0700 | 2.9300 | 2.9900 | 2.9900 | 92,100 |
Apr 24, 2024 | 3.1000 | 3.1400 | 3.0300 | 3.1200 | 3.1200 | 99,100 |
Apr 23, 2024 | 2.9900 | 3.1500 | 2.9900 | 3.1100 | 3.1100 | 73,100 |
Apr 22, 2024 | 2.9300 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 102,200 |
Apr 19, 2024 | 2.9000 | 3.0000 | 2.8500 | 2.9400 | 2.9400 | 116,100 |
Apr 18, 2024 | 3.1700 | 3.1800 | 2.9000 | 2.9100 | 2.9100 | 160,400 |
Apr 17, 2024 | 3.1200 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 86,600 |
Apr 16, 2024 | 3.1600 | 3.2200 | 3.0800 | 3.1100 | 3.1100 | 118,500 |
Apr 15, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.2100 | 3.2100 | 114,900 |
Apr 12, 2024 | 3.3100 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 129,500 |
Apr 11, 2024 | 3.2500 | 3.3800 | 3.1600 | 3.3500 | 3.3500 | 138,800 |
Apr 10, 2024 | 3.3800 | 3.4200 | 3.1600 | 3.2700 | 3.2700 | 140,000 |
Apr 09, 2024 | 3.3100 | 3.4300 | 3.2900 | 3.3300 | 3.3300 | 114,800 |
Apr 08, 2024 | 3.2100 | 3.3500 | 3.1600 | 3.3200 | 3.3200 | 174,000 |
Apr 05, 2024 | 3.1000 | 3.2200 | 3.0500 | 3.1900 | 3.1900 | 103,800 |
Apr 04, 2024 | 3.0800 | 3.1800 | 3.0500 | 3.1000 | 3.1000 | 90,800 |
Apr 03, 2024 | 3.0400 | 3.0700 | 2.9600 | 3.0200 | 3.0200 | 123,300 |
Apr 02, 2024 | 3.0200 | 3.0400 | 2.9100 | 3.0100 | 3.0100 | 135,800 |
Apr 01, 2024 | 3.1900 | 3.2500 | 2.9800 | 3.0700 | 3.0700 | 131,400 |
Mar 28, 2024 | 3.3400 | 3.3500 | 3.1000 | 3.1600 | 3.1600 | 279,700 |
Mar 27, 2024 | 3.1300 | 3.4300 | 3.0700 | 3.3300 | 3.3300 | 326,000 |
Mar 26, 2024 | 2.9100 | 3.1300 | 2.8500 | 3.0700 | 3.0700 | 317,500 |
Mar 25, 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8500 | 2.8500 | 197,800 |
Mar 22, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 130,200 |
Mar 21, 2024 | 3.0300 | 3.0300 | 2.7300 | 2.7500 | 2.7500 | 140,700 |
Mar 20, 2024 | 2.8800 | 3.0600 | 2.8100 | 3.0200 | 3.0200 | 181,200 |
Mar 19, 2024 | 2.8400 | 2.9000 | 2.7000 | 2.8200 | 2.8200 | 216,500 |
Mar 18, 2024 | 3.1600 | 3.1900 | 2.8400 | 2.8500 | 2.8500 | 161,100 |
Mar 15, 2024 | 3.0600 | 3.1500 | 2.9900 | 3.1300 | 3.1300 | 262,600 |
Mar 14, 2024 | 3.0100 | 3.1700 | 2.9300 | 3.0700 | 3.0700 | 227,000 |
Mar 13, 2024 | 3.2200 | 3.3900 | 3.0500 | 3.0800 | 3.0800 | 239,100 |
Mar 12, 2024 | 3.1000 | 3.2100 | 3.0200 | 3.1800 | 3.1800 | 257,900 |
Mar 11, 2024 | 2.8100 | 3.1000 | 2.8100 | 3.0800 | 3.0800 | 167,000 |
Mar 08, 2024 | 2.6500 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 242,500 |
Mar 07, 2024 | 2.5200 | 2.6000 | 2.4600 | 2.6000 | 2.6000 | 124,900 |
Mar 06, 2024 | 2.6800 | 2.7200 | 2.4900 | 2.5000 | 2.5000 | 167,600 |
Mar 05, 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 184,400 |
Mar 04, 2024 | 2.9000 | 2.9400 | 2.7200 | 2.7200 | 2.7200 | 131,400 |
Mar 01, 2024 | 2.9200 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 117,300 |
Feb 29, 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 75,500 |
Feb 28, 2024 | 2.8300 | 2.9500 | 2.8000 | 2.8900 | 2.8900 | 139,800 |
Feb 27, 2024 | 2.7700 | 2.9200 | 2.7100 | 2.8600 | 2.8600 | 207,400 |
Feb 26, 2024 | 2.7700 | 2.8900 | 2.7400 | 2.7600 | 2.7600 | 102,800 |
Feb 23, 2024 | 2.7000 | 2.7900 | 2.5400 | 2.7600 | 2.7600 | 207,300 |
Feb 22, 2024 | 2.7300 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 127,600 |
Feb 21, 2024 | 2.7500 | 2.7600 | 2.6300 | 2.7100 | 2.7100 | 129,800 |
Feb 20, 2024 | 2.9700 | 3.0600 | 2.7100 | 2.7500 | 2.7500 | 247,500 |
Feb 16, 2024 | 3.0600 | 3.1200 | 2.9200 | 2.9800 | 2.9800 | 260,400 |
Feb 15, 2024 | 3.1100 | 3.1700 | 2.9900 | 3.0800 | 3.0800 | 274,800 |
Feb 14, 2024 | 3.1000 | 3.1700 | 2.9300 | 3.0800 | 3.0800 | 265,300 |
Feb 13, 2024 | 3.1200 | 3.3600 | 3.0500 | 3.0500 | 3.0500 | 308,500 |
Feb 12, 2024 | 3.4200 | 3.4700 | 3.2300 | 3.3200 | 3.3200 | 207,800 |
Feb 09, 2024 | 3.5800 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 157,000 |
Feb 08, 2024 | 3.2200 | 3.5600 | 3.2200 | 3.5100 | 3.5100 | 197,900 |
Feb 07, 2024 | 3.3700 | 3.3700 | 3.0800 | 3.1900 | 3.1900 | 142,100 |
Feb 06, 2024 | 3.2100 | 3.4200 | 3.2000 | 3.3600 | 3.3600 | 196,700 |
Feb 05, 2024 | 3.1200 | 3.2800 | 3.0500 | 3.2300 | 3.2300 | 172,500 |
Feb 02, 2024 | 3.2100 | 3.2700 | 3.0500 | 3.2100 | 3.2100 | 137,400 |
Feb 01, 2024 | 3.5700 | 3.5700 | 3.1800 | 3.2300 | 3.2300 | 229,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |