Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.6100 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 93,000 |
Apr 24, 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 132,600 |
Apr 23, 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 127,000 |
Apr 22, 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 47,600 |
Apr 19, 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6100 | 2.6100 | 9,400 |
Apr 18, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 8,700 |
Apr 17, 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 2,300 |
Apr 16, 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 15,500 |
Apr 15, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 4,100 |
Apr 12, 2024 | 2.6000 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 7,200 |
Apr 11, 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 15,000 |
Apr 10, 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5700 | 8,000 |
Apr 09, 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 16,400 |
Apr 08, 2024 | 2.5700 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 9,700 |
Apr 05, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 16,900 |
Apr 04, 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 3,700 |
Apr 03, 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 18,100 |
Apr 02, 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5500 | 2.5500 | 10,200 |
Apr 01, 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 8,800 |
Mar 28, 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 47,900 |
Mar 27, 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 118,800 |
Mar 26, 2024 | 2.5300 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 13,500 |
Mar 25, 2024 | 2.5300 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 34,100 |
Mar 22, 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 4,300 |
Mar 21, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 29,200 |
Mar 20, 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 19,300 |
Mar 19, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 80,400 |
Mar 18, 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 7,800 |
Mar 15, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 4,300 |
Mar 14, 2024 | 2.6300 | 2.6300 | 2.6200 | 2.6300 | 2.6300 | 4,300 |
Mar 13, 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.6300 | 7,200 |
Mar 12, 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 6,700 |
Mar 11, 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 800 |
Mar 08, 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 17,500 |
Mar 07, 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 10,900 |
Mar 06, 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 16,900 |
Mar 05, 2024 | 2.7000 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 8,500 |
Mar 04, 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 23,300 |
Mar 01, 2024 | 2.7300 | 2.7300 | 2.6000 | 2.6900 | 2.6900 | 51,300 |
Feb 29, 2024 | 2.7400 | 2.7400 | 2.7300 | 2.7300 | 2.7300 | 8,000 |
Feb 28, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 12,200 |
Feb 27, 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 31,300 |
Feb 26, 2024 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 29,400 |
Feb 23, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 8,700 |
Feb 22, 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 18,400 |
Feb 21, 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 16,200 |
Feb 20, 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 55,700 |
Feb 16, 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 45,700 |
Feb 15, 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.7200 | 19,800 |
Feb 14, 2024 | 2.7100 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 39,300 |
Feb 13, 2024 | 2.7000 | 2.7100 | 2.6800 | 2.7100 | 2.7100 | 33,800 |
Feb 12, 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 11,600 |
Feb 09, 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 26,500 |
Feb 08, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 7,800 |
Feb 07, 2024 | 2.7000 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 45,500 |
Feb 06, 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 33,300 |
Feb 05, 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 27,600 |
Feb 02, 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6700 | 2.6700 | 8,200 |
Feb 01, 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | 46,000 |
Jan 31, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 24,200 |
Jan 30, 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 20,200 |
Jan 29, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 10,400 |
Jan 26, 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 10,400 |
Jan 25, 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 6,000 |
Jan 24, 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 11,200 |
Jan 23, 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 46,800 |
Jan 22, 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 6,500 |
Jan 19, 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 27,100 |
Jan 18, 2024 | 2.6800 | 2.6900 | 2.6800 | 2.6800 | 2.6800 | 14,200 |
Jan 17, 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 20,100 |
Jan 16, 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 16,900 |
Jan 15, 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 19,100 |
Jan 12, 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6800 | 2.6800 | 20,800 |
Jan 11, 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 29,600 |
Jan 10, 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 134,200 |
Jan 09, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 29,600 |
Jan 08, 2024 | 2.5900 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 35,500 |
Jan 05, 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 18,200 |
Jan 04, 2024 | 2.5900 | 2.5900 | 2.5700 | 2.5900 | 2.5900 | 15,200 |
Jan 03, 2024 | 2.5500 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 78,400 |
Jan 02, 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 20,800 |
Dec 29, 2023 | 2.5800 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 16,800 |
Dec 28, 2023 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 11,600 |
Dec 27, 2023 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 33,700 |
Dec 22, 2023 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 16,800 |
Dec 21, 2023 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 100,300 |
Dec 20, 2023 | 2.5800 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 17,700 |
Dec 19, 2023 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 27,000 |
Dec 18, 2023 | 2.5900 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 2,300 |
Dec 15, 2023 | 2.6000 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 36,000 |
Dec 14, 2023 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 34,900 |
Dec 13, 2023 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 7,300 |
Dec 12, 2023 | 2.6000 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 19,400 |
Dec 11, 2023 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 42,200 |
Dec 08, 2023 | 2.5900 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 19,400 |
Dec 07, 2023 | 2.5900 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 9,700 |
Dec 06, 2023 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 26,700 |
Dec 05, 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 13,700 |
Dec 04, 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 3,600 |
Dec 01, 2023 | 2.5900 | 2.5900 | 2.5700 | 2.5700 | 2.5700 | 37,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |