Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.5500 | 2.6631 | 2.5200 | 2.5300 | 2.5300 | 54,819 |
May 02, 2024 | 2.6400 | 2.6700 | 2.5400 | 2.5700 | 2.5700 | 39,200 |
May 01, 2024 | 2.6200 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 28,100 |
Apr 30, 2024 | 2.7200 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 28,400 |
Apr 29, 2024 | 2.6900 | 2.8000 | 2.6800 | 2.7500 | 2.7500 | 101,400 |
Apr 26, 2024 | 2.7000 | 2.7200 | 2.6400 | 2.6500 | 2.6500 | 50,300 |
Apr 25, 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7100 | 2.7100 | 22,900 |
Apr 24, 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7300 | 2.7300 | 64,100 |
Apr 23, 2024 | 2.7200 | 2.7800 | 2.6500 | 2.6700 | 2.6700 | 53,700 |
Apr 22, 2024 | 2.6400 | 2.8900 | 2.6000 | 2.7200 | 2.7200 | 151,900 |
Apr 19, 2024 | 2.6600 | 2.7100 | 2.5200 | 2.6000 | 2.6000 | 33,600 |
Apr 18, 2024 | 2.7300 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 30,900 |
Apr 17, 2024 | 2.7200 | 2.7600 | 2.6600 | 2.6700 | 2.6700 | 50,700 |
Apr 16, 2024 | 2.6500 | 2.8500 | 2.6500 | 2.7100 | 2.7100 | 56,100 |
Apr 15, 2024 | 2.8800 | 2.9200 | 2.6700 | 2.7100 | 2.7100 | 113,000 |
Apr 12, 2024 | 2.7600 | 2.9200 | 2.7600 | 2.8500 | 2.8500 | 65,900 |
Apr 11, 2024 | 2.8000 | 2.9400 | 2.6800 | 2.7900 | 2.7900 | 95,200 |
Apr 10, 2024 | 2.6000 | 2.8800 | 2.6000 | 2.7600 | 2.7600 | 279,500 |
Apr 09, 2024 | 2.5900 | 2.7200 | 2.5000 | 2.6000 | 2.6000 | 108,700 |
Apr 08, 2024 | 2.4000 | 2.8900 | 2.4000 | 2.5600 | 2.5600 | 911,900 |
Apr 05, 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 5,000 |
Apr 04, 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 11,100 |
Apr 03, 2024 | 2.2100 | 2.3700 | 2.2100 | 2.3500 | 2.3500 | 48,400 |
Apr 02, 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 15,300 |
Apr 01, 2024 | 2.3400 | 2.4300 | 2.3200 | 2.3800 | 2.3800 | 34,400 |
Mar 28, 2024 | 2.2900 | 2.3800 | 2.2300 | 2.3400 | 2.3400 | 43,200 |
Mar 27, 2024 | 2.3000 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 26,900 |
Mar 26, 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2700 | 2.2700 | 48,100 |
Mar 25, 2024 | 2.3100 | 2.4900 | 2.3000 | 2.3600 | 2.3600 | 24,700 |
Mar 22, 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3300 | 2.3300 | 37,500 |
Mar 21, 2024 | 2.4900 | 2.4900 | 2.3600 | 2.3900 | 2.3900 | 68,900 |
Mar 20, 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 12,600 |
Mar 19, 2024 | 2.4700 | 2.5600 | 2.4700 | 2.5000 | 2.5000 | 12,000 |
Mar 18, 2024 | 2.5500 | 2.5500 | 2.4100 | 2.5100 | 2.5100 | 45,400 |
Mar 15, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5400 | 2.5400 | 17,100 |
Mar 14, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 6,900 |
Mar 13, 2024 | 2.4500 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 6,300 |
Mar 12, 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 18,900 |
Mar 11, 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5200 | 2.5200 | 11,600 |
Mar 08, 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 10,600 |
Mar 07, 2024 | 2.6100 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 27,900 |
Mar 06, 2024 | 2.7500 | 2.7500 | 2.5500 | 2.6200 | 2.6200 | 31,100 |
Mar 05, 2024 | 2.5300 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 9,000 |
Mar 04, 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 25,200 |
Mar 01, 2024 | 2.5400 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 33,700 |
Feb 29, 2024 | 2.5500 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 21,500 |
Feb 28, 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 10,000 |
Feb 27, 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 46,200 |
Feb 26, 2024 | 2.6100 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 18,900 |
Feb 23, 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6300 | 2.6300 | 5,300 |
Feb 22, 2024 | 2.6300 | 2.6700 | 2.5800 | 2.6300 | 2.6300 | 17,200 |
Feb 21, 2024 | 2.6500 | 2.7400 | 2.5800 | 2.6000 | 2.6000 | 16,300 |
Feb 20, 2024 | 2.3500 | 2.7400 | 2.3500 | 2.6000 | 2.6000 | 30,500 |
Feb 16, 2024 | 2.6700 | 2.6700 | 2.5700 | 2.6000 | 2.6000 | 13,800 |
Feb 15, 2024 | 2.7400 | 2.7400 | 2.6200 | 2.6600 | 2.6600 | 35,700 |
Feb 14, 2024 | 2.7200 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 42,600 |
Feb 13, 2024 | 2.7500 | 2.8300 | 2.7200 | 2.7500 | 2.7500 | 26,600 |
Feb 12, 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 28,400 |
Feb 09, 2024 | 2.8400 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 33,700 |
Feb 08, 2024 | 2.8400 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 15,600 |
Feb 07, 2024 | 2.8100 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 26,800 |
Feb 06, 2024 | 2.7500 | 2.8900 | 2.7200 | 2.8200 | 2.8200 | 74,300 |
Feb 05, 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 23,400 |
Feb 02, 2024 | 2.7300 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 44,300 |
Feb 01, 2024 | 2.6900 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 14,700 |
Jan 31, 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 29,000 |
Jan 30, 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 28,800 |
Jan 29, 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 40,100 |
Jan 26, 2024 | 2.7500 | 2.9000 | 2.7200 | 2.7600 | 2.7600 | 46,200 |
Jan 25, 2024 | 2.6300 | 2.7900 | 2.6300 | 2.7500 | 2.7500 | 50,800 |
Jan 24, 2024 | 2.7100 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 42,700 |
Jan 23, 2024 | 2.6300 | 2.8000 | 2.6200 | 2.6600 | 2.6600 | 72,700 |
Jan 22, 2024 | 2.5700 | 2.6700 | 2.5100 | 2.5900 | 2.5900 | 353,300 |
Jan 19, 2024 | 2.5000 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 32,400 |
Jan 18, 2024 | 2.3900 | 2.5300 | 2.3700 | 2.5200 | 2.5200 | 32,100 |
Jan 17, 2024 | 2.4000 | 2.4400 | 2.3800 | 2.3900 | 2.3900 | 16,200 |
Jan 16, 2024 | 2.4600 | 2.5000 | 2.3500 | 2.4100 | 2.4100 | 27,700 |
Jan 12, 2024 | 2.5000 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 13,900 |
Jan 11, 2024 | 2.5900 | 2.6300 | 2.4300 | 2.4300 | 2.4300 | 29,800 |
Jan 10, 2024 | 2.6800 | 2.6800 | 2.5800 | 2.5900 | 2.5900 | 13,400 |
Jan 09, 2024 | 2.6300 | 2.6700 | 2.5600 | 2.6400 | 2.6400 | 26,100 |
Jan 08, 2024 | 2.6700 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 17,300 |
Jan 05, 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 20,200 |
Jan 04, 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 19,400 |
Jan 03, 2024 | 2.7800 | 2.9100 | 2.7200 | 2.7700 | 2.7700 | 33,700 |
Jan 02, 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 22,200 |
Dec 29, 2023 | 2.7300 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 38,200 |
Dec 28, 2023 | 2.6600 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 25,300 |
Dec 27, 2023 | 2.6200 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 29,200 |
Dec 26, 2023 | 2.5700 | 2.6600 | 2.5700 | 2.6200 | 2.6200 | 16,800 |
Dec 22, 2023 | 2.5800 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 15,700 |
Dec 21, 2023 | 2.5700 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 19,000 |
Dec 20, 2023 | 2.5200 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 14,900 |
Dec 19, 2023 | 2.5400 | 2.5800 | 2.2600 | 2.5700 | 2.5700 | 52,600 |
Dec 18, 2023 | 2.5000 | 2.6400 | 2.4400 | 2.5100 | 2.5100 | 63,300 |
Dec 15, 2023 | 2.5900 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 31,900 |
Dec 14, 2023 | 2.5700 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 58,300 |
Dec 13, 2023 | 2.5000 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 14,100 |
Dec 12, 2023 | 2.5500 | 2.5700 | 2.5100 | 2.5300 | 2.5300 | 37,100 |
Dec 11, 2023 | 2.6200 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 26,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |