Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.4400 | 2.4600 | 2.3700 | 2.4600 | 2.4600 | 12,221 |
May 09, 2024 | 2.4300 | 2.4600 | 2.3600 | 2.4200 | 2.4200 | 31,100 |
May 08, 2024 | 2.4100 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 28,400 |
May 07, 2024 | 2.5000 | 2.5300 | 2.4100 | 2.4600 | 2.4600 | 89,300 |
May 06, 2024 | 2.4300 | 2.5000 | 2.3300 | 2.5000 | 2.5000 | 20,500 |
May 03, 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 16,300 |
May 02, 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4400 | 2.4400 | 26,000 |
May 01, 2024 | 2.5800 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 63,800 |
Apr 30, 2024 | 2.6400 | 2.6500 | 2.5000 | 2.5600 | 2.5600 | 61,600 |
Apr 29, 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6200 | 2.6200 | 35,800 |
Apr 26, 2024 | 2.5700 | 2.6300 | 2.5500 | 2.6100 | 2.6100 | 23,900 |
Apr 25, 2024 | 2.6100 | 2.6500 | 2.5000 | 2.6300 | 2.6300 | 151,600 |
Apr 24, 2024 | 2.4300 | 2.6700 | 2.3500 | 2.6600 | 2.6600 | 200,100 |
Apr 23, 2024 | 2.3100 | 2.4800 | 2.3000 | 2.4700 | 2.4700 | 64,800 |
Apr 22, 2024 | 2.2400 | 2.3500 | 2.2200 | 2.3200 | 2.3200 | 144,300 |
Apr 19, 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 56,500 |
Apr 18, 2024 | 2.3000 | 2.3600 | 2.2400 | 2.2600 | 2.2600 | 62,800 |
Apr 17, 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 23,300 |
Apr 16, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 34,100 |
Apr 15, 2024 | 2.4200 | 2.5500 | 2.2900 | 2.3300 | 2.3300 | 37,300 |
Apr 12, 2024 | 2.5200 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 51,200 |
Apr 11, 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4700 | 2.4700 | 43,100 |
Apr 10, 2024 | 2.5600 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 47,400 |
Apr 09, 2024 | 2.4500 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 525,400 |
Apr 08, 2024 | 2.5300 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 82,400 |
Apr 05, 2024 | 2.5800 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 51,300 |
Apr 04, 2024 | 2.5800 | 2.6600 | 2.5400 | 2.5800 | 2.5800 | 89,000 |
Apr 03, 2024 | 2.4700 | 2.6200 | 2.4700 | 2.5600 | 2.5600 | 107,700 |
Apr 02, 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 32,400 |
Apr 01, 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5600 | 2.5600 | 81,700 |
Mar 28, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 56,100 |
Mar 27, 2024 | 2.5000 | 2.5500 | 2.4500 | 2.5300 | 2.5300 | 184,600 |
Mar 26, 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 27,200 |
Mar 25, 2024 | 2.6200 | 2.6200 | 2.4800 | 2.5200 | 2.5200 | 81,400 |
Mar 22, 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 47,400 |
Mar 21, 2024 | 2.6100 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 51,900 |
Mar 20, 2024 | 2.7400 | 2.7800 | 2.6100 | 2.6100 | 2.6100 | 120,300 |
Mar 19, 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 44,400 |
Mar 18, 2024 | 2.7400 | 2.8000 | 2.6700 | 2.7600 | 2.7600 | 89,100 |
Mar 15, 2024 | 2.6200 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 41,900 |
Mar 14, 2024 | 2.7200 | 2.8000 | 2.6200 | 2.6400 | 2.6400 | 44,700 |
Mar 13, 2024 | 2.6900 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 66,000 |
Mar 12, 2024 | 2.7300 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 30,100 |
Mar 11, 2024 | 2.8300 | 2.8300 | 2.6800 | 2.7500 | 2.7500 | 32,200 |
Mar 08, 2024 | 2.8400 | 2.9600 | 2.7800 | 2.7900 | 2.7900 | 153,700 |
Mar 07, 2024 | 2.7500 | 2.8500 | 2.6400 | 2.8400 | 2.8400 | 78,400 |
Mar 06, 2024 | 2.8700 | 2.8800 | 2.7300 | 2.8100 | 2.8100 | 52,100 |
Mar 05, 2024 | 2.7200 | 2.8800 | 2.6700 | 2.8400 | 2.8400 | 124,900 |
Mar 04, 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 71,100 |
Mar 01, 2024 | 2.7000 | 2.7100 | 2.5700 | 2.7100 | 2.7100 | 53,200 |
Feb 29, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.6200 | 2.6200 | 140,800 |
Feb 28, 2024 | 2.5400 | 2.6200 | 2.4500 | 2.5900 | 2.5900 | 163,300 |
Feb 27, 2024 | 2.3500 | 2.5600 | 2.3500 | 2.5500 | 2.5500 | 140,400 |
Feb 26, 2024 | 2.3300 | 2.4400 | 2.2800 | 2.3100 | 2.3100 | 115,500 |
Feb 23, 2024 | 2.1900 | 2.3700 | 2.1500 | 2.3600 | 2.3600 | 189,000 |
Feb 22, 2024 | 2.1600 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 49,600 |
Feb 21, 2024 | 2.1000 | 2.1600 | 2.0950 | 2.1600 | 2.1600 | 37,500 |
Feb 20, 2024 | 2.0800 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 18,900 |
Feb 16, 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 17,300 |
Feb 15, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.1000 | 2.1000 | 35,800 |
Feb 14, 2024 | 2.1200 | 2.1200 | 1.9500 | 1.9900 | 1.9900 | 100,300 |
Feb 13, 2024 | 2.1800 | 2.1800 | 2.0500 | 2.0600 | 2.0600 | 37,400 |
Feb 12, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1700 | 2.1700 | 21,000 |
Feb 09, 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 36,400 |
Feb 08, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 25,700 |
Feb 07, 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 34,600 |
Feb 06, 2024 | 2.0900 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 30,700 |
Feb 05, 2024 | 2.1700 | 2.1700 | 2.0700 | 2.0900 | 2.0900 | 52,400 |
Feb 02, 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 13,100 |
Feb 01, 2024 | 2.1400 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 33,400 |
Jan 31, 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 19,100 |
Jan 30, 2024 | 2.1400 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 72,600 |
Jan 29, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 290,000 |
Jan 26, 2024 | 2.1800 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 8,500 |
Jan 25, 2024 | 2.1500 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 23,200 |
Jan 24, 2024 | 2.1400 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 23,700 |
Jan 23, 2024 | 2.1600 | 2.2300 | 2.1100 | 2.1700 | 2.1700 | 28,400 |
Jan 22, 2024 | 2.2000 | 2.2200 | 2.1200 | 2.1800 | 2.1800 | 29,600 |
Jan 19, 2024 | 2.1300 | 2.1850 | 2.0800 | 2.1800 | 2.1800 | 47,500 |
Jan 18, 2024 | 2.1900 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 35,600 |
Jan 17, 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 26,800 |
Jan 16, 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 41,500 |
Jan 15, 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 26,500 |
Jan 12, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 42,300 |
Jan 11, 2024 | 2.2800 | 2.2800 | 2.1300 | 2.1900 | 2.1900 | 112,700 |
Jan 10, 2024 | 2.3000 | 2.3400 | 2.2200 | 2.2400 | 2.2400 | 64,000 |
Jan 09, 2024 | 2.3400 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 74,100 |
Jan 08, 2024 | 2.1400 | 2.3000 | 2.1000 | 2.3000 | 2.3000 | 60,500 |
Jan 05, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 35,500 |
Jan 04, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 60,200 |
Jan 03, 2024 | 2.2800 | 2.3600 | 2.1600 | 2.1600 | 2.1600 | 98,400 |
Jan 02, 2024 | 2.4500 | 2.5100 | 2.2900 | 2.3100 | 2.3100 | 106,600 |
Dec 29, 2023 | 2.3600 | 2.4900 | 2.3400 | 2.4300 | 2.4300 | 115,200 |
Dec 28, 2023 | 2.2800 | 2.3900 | 2.2500 | 2.3300 | 2.3300 | 110,600 |
Dec 27, 2023 | 2.1800 | 2.2600 | 2.1700 | 2.2400 | 2.2400 | 81,600 |
Dec 22, 2023 | 1.9900 | 2.2200 | 1.9900 | 2.1200 | 2.1200 | 305,000 |
Dec 21, 2023 | 2.0100 | 2.0700 | 1.9700 | 1.9900 | 1.9900 | 211,200 |
Dec 20, 2023 | 2.0400 | 2.0800 | 1.9600 | 1.9600 | 1.9600 | 142,100 |
Dec 19, 2023 | 2.0200 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 92,300 |
Dec 18, 2023 | 2.1100 | 2.1300 | 1.9700 | 1.9900 | 1.9900 | 151,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |