Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 47,900 |
Jun 13, 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 21,400 |
Jun 12, 2024 | 2.4300 | 2.4300 | 2.3200 | 2.3500 | 2.3500 | 9,000 |
Jun 11, 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 18,000 |
Jun 10, 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 167,700 |
Jun 07, 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 23,900 |
Jun 06, 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 15,800 |
Jun 05, 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 16,200 |
Jun 04, 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 20,100 |
Jun 03, 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4200 | 2.4200 | 10,400 |
May 31, 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 12,500 |
May 30, 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 31,200 |
May 29, 2024 | 2.4800 | 2.4800 | 2.3500 | 2.4000 | 2.4000 | 47,700 |
May 28, 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 82,600 |
May 24, 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3200 | 2.3200 | 44,200 |
May 23, 2024 | 2.2400 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 26,000 |
May 22, 2024 | 2.2900 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 23,400 |
May 21, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 8,300 |
May 20, 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 21,900 |
May 17, 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 20,300 |
May 16, 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 43,600 |
May 15, 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 21,100 |
May 14, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 10,300 |
May 13, 2024 | 2.3200 | 2.4300 | 2.3200 | 2.4100 | 2.4100 | 25,700 |
May 10, 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 7,100 |
May 09, 2024 | 2.3200 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 11,100 |
May 08, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 10,800 |
May 07, 2024 | 2.2000 | 2.2800 | 2.1900 | 2.2600 | 2.2600 | 19,900 |
May 06, 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 7,500 |
May 03, 2024 | 2.2800 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 12,600 |
May 02, 2024 | 2.3300 | 2.3300 | 2.1900 | 2.2200 | 2.2200 | 13,100 |
May 01, 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 11,000 |
Apr 30, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 5,700 |
Apr 29, 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 19,700 |
Apr 26, 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 34,700 |
Apr 25, 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 11,600 |
Apr 24, 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 53,900 |
Apr 23, 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 27,800 |
Apr 22, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 27,200 |
Apr 19, 2024 | 2.2100 | 2.4300 | 2.2100 | 2.2600 | 2.2600 | 6,500 |
Apr 18, 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 46,000 |
Apr 17, 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 9,300 |
Apr 16, 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 23,800 |
Apr 15, 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 25,500 |
Apr 12, 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 12,300 |
Apr 11, 2024 | 2.3400 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 7,300 |
Apr 10, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 29,900 |
Apr 09, 2024 | 2.3800 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 14,900 |
Apr 08, 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 17,600 |
Apr 05, 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 8,100 |
Apr 04, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 15,500 |
Apr 03, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 332,300 |
Apr 02, 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 18,200 |
Apr 01, 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | 35,500 |
Mar 28, 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 46,700 |
Mar 27, 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 46,200 |
Mar 26, 2024 | 2.4500 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 59,900 |
Mar 25, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 8,800 |
Mar 22, 2024 | 2.4000 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 33,200 |
Mar 21, 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 29,300 |
Mar 20, 2024 | 2.2400 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 13,600 |
Mar 19, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 21,300 |
Mar 18, 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
Mar 15, 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 16,900 |
Mar 14, 2024 | 2.3000 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 39,000 |
Mar 13, 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 31,800 |
Mar 12, 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 12,800 |
Mar 11, 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2700 | 2.2700 | 25,100 |
Mar 08, 2024 | 2.1700 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 20,600 |
Mar 07, 2024 | 2.2900 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 145,900 |
Mar 06, 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 23,800 |
Mar 05, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 33,500 |
Mar 04, 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 39,100 |
Mar 01, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 13,000 |
Feb 29, 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 21,300 |
Feb 28, 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 16,500 |
Feb 27, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 13,000 |
Feb 26, 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 30,900 |
Feb 23, 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 16,900 |
Feb 22, 2024 | 2.2000 | 2.2000 | 1.9500 | 2.0400 | 2.0400 | 13,400 |
Feb 21, 2024 | 2.1500 | 2.1500 | 1.9000 | 2.0200 | 2.0200 | 14,900 |
Feb 20, 2024 | 1.9600 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 11,700 |
Feb 16, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 60,000 |
Feb 15, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 13,900 |
Feb 14, 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 84,800 |
Feb 13, 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 12,000 |
Feb 12, 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9700 | 1.9700 | 26,700 |
Feb 09, 2024 | 1.9800 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 30,100 |
Feb 08, 2024 | 1.9200 | 2.0000 | 1.8400 | 1.9900 | 1.9900 | 30,600 |
Feb 07, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 269,300 |
Feb 06, 2024 | 1.9600 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 113,200 |
Feb 05, 2024 | 1.9400 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 136,700 |
Feb 02, 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 35,200 |
Feb 01, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 83,900 |
Jan 31, 2024 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 26,300 |
Jan 30, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 16,600 |
Jan 29, 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 17,500 |
Jan 26, 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 45,300 |
Jan 25, 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 21,700 |
Jan 24, 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 19,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |