Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.5600 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 14,275 |
Apr 30, 2024 | 2.6000 | 2.6200 | 2.5000 | 2.5200 | 2.5200 | 20,300 |
Apr 29, 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 20,100 |
Apr 26, 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 5,500 |
Apr 25, 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 6,700 |
Apr 24, 2024 | 2.5800 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 20,600 |
Apr 23, 2024 | 2.5700 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 20,100 |
Apr 22, 2024 | 2.6900 | 2.6900 | 2.6200 | 2.6200 | 2.6200 | 6,700 |
Apr 19, 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 10,200 |
Apr 18, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 12,000 |
Apr 17, 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 21,000 |
Apr 16, 2024 | 2.5700 | 2.7200 | 2.5700 | 2.6600 | 2.6600 | 46,700 |
Apr 15, 2024 | 2.6700 | 2.7400 | 2.6200 | 2.7400 | 2.7400 | 20,300 |
Apr 12, 2024 | 2.7800 | 2.8900 | 2.6200 | 2.6700 | 2.6700 | 104,200 |
Apr 11, 2024 | 2.7000 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 77,800 |
Apr 10, 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 67,800 |
Apr 09, 2024 | 2.6500 | 2.6700 | 2.6200 | 2.6600 | 2.6600 | 99,300 |
Apr 08, 2024 | 2.6600 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 52,500 |
Apr 05, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6400 | 2.6400 | 106,000 |
Apr 04, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 49,800 |
Apr 03, 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 110,000 |
Apr 02, 2024 | 2.4900 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 27,200 |
Apr 01, 2024 | 2.3900 | 2.5200 | 2.3900 | 2.5100 | 2.5100 | 34,100 |
Mar 28, 2024 | 2.3400 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 25,200 |
Mar 27, 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 4,800 |
Mar 26, 2024 | 2.4100 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 10,200 |
Mar 25, 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 14,000 |
Mar 22, 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 9,500 |
Mar 21, 2024 | 2.3700 | 2.4100 | 2.3100 | 2.3400 | 2.3400 | 29,800 |
Mar 20, 2024 | 2.3400 | 2.3900 | 2.3200 | 2.3900 | 2.3900 | 4,700 |
Mar 19, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 10,600 |
Mar 18, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 10,500 |
Mar 15, 2024 | 2.2500 | 2.3300 | 2.2300 | 2.3300 | 2.3300 | 38,000 |
Mar 14, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 14,300 |
Mar 13, 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 28,500 |
Mar 12, 2024 | 2.4200 | 2.4200 | 2.3100 | 2.3100 | 2.3100 | 15,300 |
Mar 11, 2024 | 2.3500 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 57,900 |
Mar 08, 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 21,200 |
Mar 07, 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 16,700 |
Mar 06, 2024 | 2.2700 | 2.3300 | 2.2700 | 2.3200 | 2.3200 | 17,100 |
Mar 05, 2024 | 2.3400 | 2.3500 | 2.2400 | 2.2600 | 2.2600 | 42,300 |
Mar 04, 2024 | 2.2600 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 49,100 |
Mar 01, 2024 | 2.0200 | 2.2000 | 2.0200 | 2.1800 | 2.1800 | 97,200 |
Feb 29, 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 26,100 |
Feb 28, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 15,000 |
Feb 27, 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 53,100 |
Feb 26, 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 16,100 |
Feb 23, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 13,100 |
Feb 22, 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 32,600 |
Feb 21, 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 41,500 |
Feb 20, 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 32,400 |
Feb 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 12,200 |
Feb 15, 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 18,400 |
Feb 14, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 18,800 |
Feb 13, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 29,500 |
Feb 12, 2024 | 1.9700 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 24,500 |
Feb 09, 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 27,200 |
Feb 08, 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 16,900 |
Feb 07, 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 43,500 |
Feb 06, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 29,300 |
Feb 05, 2024 | 2.0100 | 2.0200 | 1.9100 | 1.9600 | 1.9600 | 59,100 |
Feb 02, 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 10,600 |
Feb 01, 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 14,300 |
Jan 31, 2024 | 2.0200 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 46,300 |
Jan 30, 2024 | 2.0100 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 44,300 |
Jan 29, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 8,100 |
Jan 26, 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 3,300 |
Jan 25, 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 11,300 |
Jan 24, 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 6,100 |
Jan 23, 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 29,600 |
Jan 22, 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 3,400 |
Jan 19, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 7,300 |
Jan 18, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 24,700 |
Jan 17, 2024 | 2.1200 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 117,700 |
Jan 16, 2024 | 2.0900 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 11,200 |
Jan 15, 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 4,300 |
Jan 12, 2024 | 2.1000 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 9,700 |
Jan 11, 2024 | 2.1100 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 4,500 |
Jan 10, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 13,200 |
Jan 09, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 7,800 |
Jan 08, 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 9,500 |
Jan 05, 2024 | 2.1100 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 37,300 |
Jan 04, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 8,300 |
Jan 03, 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 9,500 |
Jan 02, 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 14,800 |
Dec 29, 2023 | 2.1400 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 18,600 |
Dec 28, 2023 | 2.1700 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 70,400 |
Dec 27, 2023 | 2.1900 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 30,300 |
Dec 22, 2023 | 2.1500 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 17,700 |
Dec 21, 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 64,000 |
Dec 20, 2023 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 112,800 |
Dec 19, 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2700 | 2.2700 | 22,300 |
Dec 18, 2023 | 2.2100 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 26,400 |
Dec 15, 2023 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 36,600 |
Dec 14, 2023 | 2.2500 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 58,500 |
Dec 13, 2023 | 2.2100 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 42,800 |
Dec 12, 2023 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 24,200 |
Dec 11, 2023 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 21,700 |
Dec 08, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 4,200 |
Dec 07, 2023 | 2.2700 | 2.3200 | 2.2700 | 2.3100 | 2.3100 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |