Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 2.5100 | 2.6200 | 2.5500 | 2.5900 | 2.5900 | 28,418 |
May 08, 2024 | 2.6000 | 2.6750 | 2.4700 | 2.4700 | 2.4700 | 114,200 |
May 07, 2024 | 2.7900 | 2.7900 | 2.6100 | 2.6400 | 2.6400 | 208,800 |
May 06, 2024 | 2.5100 | 2.7700 | 2.5000 | 2.7400 | 2.7400 | 157,000 |
May 03, 2024 | 2.4700 | 2.4700 | 2.3500 | 2.4500 | 2.4500 | 89,400 |
May 02, 2024 | 2.4700 | 2.5040 | 2.4100 | 2.4200 | 2.4200 | 180,400 |
May 01, 2024 | 2.4900 | 2.5450 | 2.4500 | 2.4500 | 2.4500 | 258,600 |
Apr 30, 2024 | 2.5400 | 2.7300 | 2.5300 | 2.6600 | 2.6600 | 196,000 |
Apr 29, 2024 | 2.5600 | 2.6400 | 2.5300 | 2.5600 | 2.5600 | 106,200 |
Apr 26, 2024 | 2.5200 | 2.6700 | 2.5200 | 2.5700 | 2.5700 | 160,800 |
Apr 25, 2024 | 2.3300 | 2.6500 | 2.3200 | 2.5200 | 2.5200 | 246,500 |
Apr 24, 2024 | 2.4000 | 2.4300 | 2.3000 | 2.3700 | 2.3700 | 197,200 |
Apr 23, 2024 | 2.3700 | 2.5400 | 2.3400 | 2.4100 | 2.4100 | 152,700 |
Apr 22, 2024 | 2.4700 | 2.5100 | 2.3400 | 2.3800 | 2.3800 | 145,600 |
Apr 19, 2024 | 2.4700 | 2.5300 | 2.4600 | 2.5200 | 2.5200 | 253,600 |
Apr 18, 2024 | 2.5500 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 300,300 |
Apr 17, 2024 | 2.7000 | 2.7600 | 2.5100 | 2.5500 | 2.5500 | 303,300 |
Apr 16, 2024 | 2.6400 | 2.6900 | 2.5100 | 2.6900 | 2.6900 | 178,300 |
Apr 15, 2024 | 2.8300 | 2.8300 | 2.5700 | 2.6600 | 2.6600 | 210,300 |
Apr 12, 2024 | 2.8100 | 2.9550 | 2.7800 | 2.7900 | 2.7900 | 542,300 |
Apr 11, 2024 | 2.7300 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 208,200 |
Apr 10, 2024 | 2.5900 | 2.7700 | 2.5600 | 2.6500 | 2.6500 | 326,200 |
Apr 09, 2024 | 2.7900 | 2.7990 | 2.5000 | 2.6700 | 2.6700 | 245,300 |
Apr 08, 2024 | 2.8000 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 221,300 |
Apr 05, 2024 | 2.4800 | 2.8000 | 2.4200 | 2.7600 | 2.7600 | 329,000 |
Apr 04, 2024 | 2.3500 | 2.5600 | 2.3200 | 2.4500 | 2.4500 | 293,900 |
Apr 03, 2024 | 2.3500 | 2.3700 | 2.2150 | 2.2800 | 2.2800 | 234,000 |
Apr 02, 2024 | 2.3700 | 2.3900 | 2.2600 | 2.3700 | 2.3700 | 158,700 |
Apr 01, 2024 | 2.4300 | 2.4400 | 2.3450 | 2.3700 | 2.3700 | 125,700 |
Mar 28, 2024 | 2.2600 | 2.4400 | 2.1900 | 2.3700 | 2.3700 | 153,400 |
Mar 27, 2024 | 2.1800 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 90,000 |
Mar 26, 2024 | 2.2100 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 113,600 |
Mar 25, 2024 | 2.2700 | 2.2960 | 2.1800 | 2.1800 | 2.1800 | 125,400 |
Mar 22, 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 88,400 |
Mar 21, 2024 | 2.1800 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 251,900 |
Mar 20, 2024 | 2.1000 | 2.1900 | 2.0700 | 2.1500 | 2.1500 | 184,300 |
Mar 19, 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 109,400 |
Mar 18, 2024 | 2.1300 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 199,400 |
Mar 15, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1400 | 2.1400 | 1,159,100 |
Mar 14, 2024 | 2.1800 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 125,500 |
Mar 13, 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1600 | 2.1600 | 156,800 |
Mar 12, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 131,100 |
Mar 11, 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 127,300 |
Mar 08, 2024 | 2.1500 | 2.1680 | 2.0900 | 2.1500 | 2.1500 | 384,200 |
Mar 07, 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 116,400 |
Mar 06, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 126,100 |
Mar 05, 2024 | 2.1800 | 2.1900 | 2.0050 | 2.0700 | 2.0700 | 139,800 |
Mar 04, 2024 | 2.1600 | 2.2290 | 2.1200 | 2.2000 | 2.2000 | 190,700 |
Mar 01, 2024 | 2.1200 | 2.1400 | 2.0650 | 2.1400 | 2.1400 | 120,100 |
Feb 29, 2024 | 2.1000 | 2.1300 | 2.0750 | 2.1200 | 2.1200 | 100,400 |
Feb 28, 2024 | 2.0700 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 405,400 |
Feb 27, 2024 | 2.1100 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 145,600 |
Feb 26, 2024 | 2.0300 | 2.1300 | 2.0300 | 2.1300 | 2.1300 | 144,400 |
Feb 23, 2024 | 2.0200 | 2.1100 | 1.9800 | 2.0300 | 2.0300 | 196,300 |
Feb 22, 2024 | 1.9800 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 331,400 |
Feb 21, 2024 | 2.0700 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 284,700 |
Feb 20, 2024 | 2.0700 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 119,800 |
Feb 16, 2024 | 2.1300 | 2.1900 | 2.0350 | 2.0500 | 2.0500 | 140,600 |
Feb 15, 2024 | 2.0700 | 2.1880 | 2.0700 | 2.1500 | 2.1500 | 158,900 |
Feb 14, 2024 | 2.0000 | 2.0800 | 1.9600 | 2.0600 | 2.0600 | 206,000 |
Feb 13, 2024 | 2.0800 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 321,500 |
Feb 12, 2024 | 2.1500 | 2.2200 | 2.1200 | 2.1300 | 2.1300 | 146,000 |
Feb 09, 2024 | 2.1100 | 2.1800 | 2.0650 | 2.1400 | 2.1400 | 112,400 |
Feb 08, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 75,000 |
Feb 07, 2024 | 2.0600 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 81,400 |
Feb 06, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 103,700 |
Feb 05, 2024 | 2.1000 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 248,500 |
Feb 02, 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 106,200 |
Feb 01, 2024 | 2.1700 | 2.2200 | 2.1300 | 2.1600 | 2.1600 | 149,500 |
Jan 31, 2024 | 2.2300 | 2.2700 | 2.1000 | 2.1000 | 2.1000 | 133,700 |
Jan 30, 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 57,700 |
Jan 29, 2024 | 2.3200 | 2.3300 | 2.2100 | 2.3200 | 2.3200 | 103,900 |
Jan 26, 2024 | 2.3500 | 2.3770 | 2.2600 | 2.3300 | 2.3300 | 122,700 |
Jan 25, 2024 | 2.3900 | 2.3900 | 2.2400 | 2.3200 | 2.3200 | 134,900 |
Jan 24, 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 176,900 |
Jan 23, 2024 | 2.2200 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 132,100 |
Jan 22, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1700 | 2.1700 | 87,200 |
Jan 19, 2024 | 2.2300 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 151,500 |
Jan 18, 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2000 | 2.2000 | 310,500 |
Jan 17, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 159,300 |
Jan 16, 2024 | 2.1200 | 2.1200 | 2.0250 | 2.0300 | 2.0300 | 177,800 |
Jan 12, 2024 | 2.1500 | 2.1980 | 2.1200 | 2.1200 | 2.1200 | 194,100 |
Jan 11, 2024 | 2.1600 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 256,800 |
Jan 10, 2024 | 2.1400 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 201,400 |
Jan 09, 2024 | 2.2000 | 2.2100 | 2.1000 | 2.1400 | 2.1400 | 194,100 |
Jan 08, 2024 | 2.2300 | 2.3200 | 2.2050 | 2.2200 | 2.2200 | 170,900 |
Jan 05, 2024 | 2.4500 | 2.4500 | 2.2300 | 2.2300 | 2.2300 | 264,600 |
Jan 04, 2024 | 2.6100 | 2.6100 | 2.4200 | 2.4500 | 2.4500 | 136,100 |
Jan 03, 2024 | 2.5900 | 2.7500 | 2.5000 | 2.5400 | 2.5400 | 232,500 |
Jan 02, 2024 | 2.6300 | 2.7200 | 2.5500 | 2.6000 | 2.6000 | 92,400 |
Dec 29, 2023 | 2.7100 | 2.7100 | 2.6000 | 2.6200 | 2.6200 | 119,100 |
Dec 28, 2023 | 2.8000 | 2.8690 | 2.6700 | 2.7200 | 2.7200 | 108,500 |
Dec 27, 2023 | 2.8300 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 127,700 |
Dec 26, 2023 | 2.9500 | 2.9800 | 2.7500 | 2.8400 | 2.8400 | 121,800 |
Dec 22, 2023 | 2.8200 | 2.9600 | 2.7900 | 2.9600 | 2.9600 | 150,700 |
Dec 21, 2023 | 2.6200 | 2.8100 | 2.5800 | 2.8100 | 2.8100 | 145,400 |
Dec 20, 2023 | 2.5500 | 2.6700 | 2.5000 | 2.5800 | 2.5800 | 147,000 |
Dec 19, 2023 | 2.5500 | 2.6080 | 2.5150 | 2.5200 | 2.5200 | 185,900 |
Dec 18, 2023 | 2.7500 | 2.7500 | 2.5300 | 2.5400 | 2.5400 | 203,700 |
Dec 15, 2023 | 2.7800 | 2.8400 | 2.6400 | 2.7500 | 2.7500 | 892,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |