Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.3600 | 2.4000 | 2.3300 | 2.3800 | 2.3800 | 193,400 |
May 16, 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 135,100 |
May 15, 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 215,800 |
May 14, 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 275,600 |
May 13, 2024 | 2.2800 | 2.3200 | 2.2200 | 2.3000 | 2.3000 | 225,100 |
May 10, 2024 | 2.3300 | 2.3600 | 2.2400 | 2.2500 | 2.2500 | 193,800 |
May 09, 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 152,400 |
May 08, 2024 | 2.2600 | 2.4000 | 2.2600 | 2.3000 | 2.3000 | 139,400 |
May 07, 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3200 | 2.3200 | 565,400 |
May 06, 2024 | 2.4700 | 2.4700 | 2.1700 | 2.4000 | 2.4000 | 1,391,500 |
May 03, 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 138,300 |
May 02, 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 81,300 |
May 01, 2024 | 2.5300 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 182,300 |
Apr 30, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 218,200 |
Apr 29, 2024 | 2.4800 | 2.6600 | 2.4800 | 2.6600 | 2.6600 | 256,300 |
Apr 26, 2024 | 2.3800 | 2.5200 | 2.3800 | 2.5200 | 2.5200 | 311,400 |
Apr 25, 2024 | 2.4600 | 2.4600 | 2.3900 | 2.4000 | 2.4000 | 134,200 |
Apr 24, 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 104,200 |
Apr 23, 2024 | 2.3600 | 2.5200 | 2.3400 | 2.4800 | 2.4800 | 173,700 |
Apr 22, 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 98,900 |
Apr 19, 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 71,600 |
Apr 18, 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 136,400 |
Apr 17, 2024 | 2.4600 | 2.4700 | 2.3300 | 2.3600 | 2.3600 | 206,100 |
Apr 16, 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4600 | 2.4600 | 137,400 |
Apr 15, 2024 | 2.6300 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 299,600 |
Apr 12, 2024 | 2.6500 | 2.6700 | 2.5500 | 2.5700 | 2.5700 | 382,900 |
Apr 11, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5900 | 2.5900 | 229,900 |
Apr 10, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 235,900 |
Apr 09, 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6600 | 2.6600 | 154,300 |
Apr 08, 2024 | 2.7600 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 138,700 |
Apr 05, 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 165,100 |
Apr 04, 2024 | 2.7600 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 181,900 |
Apr 03, 2024 | 2.5900 | 2.8000 | 2.5900 | 2.7900 | 2.7900 | 687,500 |
Apr 02, 2024 | 2.6100 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 241,200 |
Apr 01, 2024 | 2.6300 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 225,900 |
Mar 28, 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 158,600 |
Mar 27, 2024 | 2.5100 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 164,700 |
Mar 26, 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 109,300 |
Mar 25, 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 248,000 |
Mar 22, 2024 | 2.5400 | 2.5700 | 2.4000 | 2.4100 | 2.4100 | 326,400 |
Mar 21, 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 173,300 |
Mar 20, 2024 | 2.7000 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 185,400 |
Mar 19, 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 238,300 |
Mar 18, 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7700 | 2.7700 | 266,700 |
Mar 15, 2024 | 2.5600 | 2.6900 | 2.5600 | 2.6800 | 2.6800 | 323,300 |
Mar 14, 2024 | 2.5600 | 2.6200 | 2.5300 | 2.6000 | 2.6000 | 146,500 |
Mar 13, 2024 | 2.5300 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 155,800 |
Mar 12, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 65,200 |
Mar 11, 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 168,700 |
Mar 08, 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 154,100 |
Mar 07, 2024 | 2.4600 | 2.5500 | 2.4000 | 2.5400 | 2.5400 | 350,200 |
Mar 06, 2024 | 2.4200 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 284,400 |
Mar 05, 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 69,800 |
Mar 04, 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 322,200 |
Mar 01, 2024 | 2.1500 | 2.4300 | 2.1400 | 2.3700 | 2.3700 | 1,107,700 |
Feb 29, 2024 | 2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 328,900 |
Feb 28, 2024 | 2.1600 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 530,500 |
Feb 27, 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1600 | 2.1600 | 445,300 |
Feb 26, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 208,700 |
Feb 23, 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 159,800 |
Feb 22, 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 123,200 |
Feb 21, 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 172,600 |
Feb 20, 2024 | 2.2200 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 237,300 |
Feb 16, 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 162,000 |
Feb 15, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2600 | 2.2600 | 185,500 |
Feb 14, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 122,000 |
Feb 13, 2024 | 2.1900 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 415,900 |
Feb 12, 2024 | 2.2000 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 117,300 |
Feb 09, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 70,400 |
Feb 08, 2024 | 2.1700 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 98,600 |
Feb 07, 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 718,900 |
Feb 06, 2024 | 2.1000 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 102,600 |
Feb 05, 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 216,300 |
Feb 02, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 399,300 |
Feb 01, 2024 | 2.3200 | 2.3700 | 2.2000 | 2.2100 | 2.2100 | 208,900 |
Jan 31, 2024 | 2.3800 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 233,500 |
Jan 30, 2024 | 2.3700 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 309,600 |
Jan 29, 2024 | 2.3200 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 197,400 |
Jan 26, 2024 | 2.2300 | 2.3300 | 2.2300 | 2.3100 | 2.3100 | 268,700 |
Jan 25, 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2300 | 2.2300 | 206,900 |
Jan 24, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 779,300 |
Jan 23, 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 168,300 |
Jan 22, 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 172,100 |
Jan 19, 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 98,400 |
Jan 18, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 125,300 |
Jan 17, 2024 | 2.0500 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 186,400 |
Jan 16, 2024 | 2.1500 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 248,100 |
Jan 15, 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 50,700 |
Jan 12, 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 132,500 |
Jan 11, 2024 | 2.1300 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 218,600 |
Jan 10, 2024 | 2.0900 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 252,600 |
Jan 09, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 375,100 |
Jan 08, 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 350,100 |
Jan 05, 2024 | 2.1700 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 156,100 |
Jan 04, 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 147,700 |
Jan 03, 2024 | 2.1200 | 2.1700 | 2.0800 | 2.1700 | 2.1700 | 253,000 |
Jan 02, 2024 | 2.1900 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 279,300 |
Dec 29, 2023 | 2.2100 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 132,100 |
Dec 28, 2023 | 2.2500 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 76,300 |
Dec 27, 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 142,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |