Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.7400 | 2.9050 | 2.7350 | 2.7800 | 2.7800 | 1,277,400 |
May 03, 2024 | 2.6100 | 2.7900 | 2.6000 | 2.6900 | 2.6900 | 1,387,100 |
May 02, 2024 | 2.4500 | 2.6050 | 2.4110 | 2.5400 | 2.5400 | 1,026,000 |
May 01, 2024 | 2.8000 | 2.8300 | 2.3400 | 2.4500 | 2.4500 | 3,607,000 |
Apr 30, 2024 | 2.2700 | 3.0400 | 2.2100 | 2.9900 | 2.9900 | 6,572,300 |
Apr 29, 2024 | 2.2300 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 1,004,200 |
Apr 26, 2024 | 2.2400 | 2.3000 | 2.1900 | 2.2200 | 2.2200 | 540,800 |
Apr 25, 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 680,900 |
Apr 24, 2024 | 2.4300 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 764,900 |
Apr 23, 2024 | 2.2300 | 2.4800 | 2.2300 | 2.4600 | 2.4600 | 938,400 |
Apr 22, 2024 | 2.1300 | 2.2600 | 2.0900 | 2.2600 | 2.2600 | 1,212,200 |
Apr 19, 2024 | 2.0900 | 2.2200 | 2.0700 | 2.1100 | 2.1100 | 988,600 |
Apr 18, 2024 | 2.1300 | 2.2400 | 2.0800 | 2.1100 | 2.1100 | 879,800 |
Apr 17, 2024 | 2.2400 | 2.2800 | 2.1300 | 2.1400 | 2.1400 | 977,600 |
Apr 16, 2024 | 2.2700 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 818,500 |
Apr 15, 2024 | 2.3800 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 1,031,500 |
Apr 12, 2024 | 2.6000 | 2.6700 | 2.3650 | 2.3800 | 2.3800 | 1,275,900 |
Apr 11, 2024 | 2.5000 | 2.6000 | 2.4300 | 2.5900 | 2.5900 | 1,032,900 |
Apr 10, 2024 | 2.4300 | 2.6510 | 2.4000 | 2.4900 | 2.4900 | 1,573,100 |
Apr 09, 2024 | 2.6200 | 2.7400 | 2.5350 | 2.5800 | 2.5800 | 1,357,700 |
Apr 08, 2024 | 2.8600 | 2.9400 | 2.6400 | 2.6600 | 2.6600 | 1,471,100 |
Apr 05, 2024 | 2.8500 | 2.9100 | 2.6600 | 2.8300 | 2.8300 | 1,176,500 |
Apr 04, 2024 | 3.2800 | 3.3800 | 2.7650 | 2.8000 | 2.8000 | 3,704,900 |
Apr 03, 2024 | 2.8300 | 3.3600 | 2.7700 | 3.3300 | 3.3300 | 2,907,700 |
Apr 02, 2024 | 2.8200 | 2.9600 | 2.6700 | 2.8600 | 2.8600 | 1,217,800 |
Apr 01, 2024 | 2.8400 | 2.9600 | 2.7550 | 2.9000 | 2.9000 | 1,422,900 |
Mar 28, 2024 | 3.0600 | 3.1800 | 2.7800 | 2.8600 | 2.8600 | 2,052,700 |
Mar 27, 2024 | 2.8600 | 3.0500 | 2.6500 | 3.0500 | 3.0500 | 2,858,600 |
Mar 26, 2024 | 2.5400 | 2.8800 | 2.5050 | 2.7700 | 2.7700 | 3,259,700 |
Mar 25, 2024 | 2.2800 | 2.7150 | 2.2500 | 2.5400 | 2.5400 | 5,717,500 |
Mar 22, 2024 | 2.0100 | 2.2500 | 1.9700 | 2.2300 | 2.2300 | 2,668,000 |
Mar 21, 2024 | 1.9700 | 2.0300 | 1.9400 | 2.0200 | 2.0200 | 1,054,000 |
Mar 20, 2024 | 1.9000 | 1.9680 | 1.8200 | 1.9400 | 1.9400 | 1,892,700 |
Mar 19, 2024 | 2.0000 | 2.0350 | 1.9200 | 1.9700 | 1.9700 | 1,093,500 |
Mar 18, 2024 | 2.0400 | 2.2200 | 1.9750 | 2.0000 | 2.0000 | 2,303,300 |
Mar 15, 2024 | 1.9200 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 1,215,900 |
Mar 14, 2024 | 2.1000 | 2.1600 | 1.8300 | 1.9050 | 1.9050 | 2,263,000 |
Mar 13, 2024 | 2.0400 | 2.0900 | 2.0010 | 2.0400 | 2.0400 | 1,047,200 |
Mar 12, 2024 | 2.1400 | 2.1550 | 2.0500 | 2.0600 | 2.0600 | 558,500 |
Mar 11, 2024 | 2.1600 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 540,000 |
Mar 08, 2024 | 2.2000 | 2.3050 | 2.1700 | 2.1800 | 2.1800 | 608,000 |
Mar 07, 2024 | 2.1300 | 2.1950 | 2.1050 | 2.1800 | 2.1800 | 423,200 |
Mar 06, 2024 | 2.1600 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 463,100 |
Mar 05, 2024 | 2.1400 | 2.1800 | 2.0500 | 2.1200 | 2.1200 | 637,700 |
Mar 04, 2024 | 2.2000 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 558,500 |
Mar 01, 2024 | 2.1400 | 2.2600 | 2.0800 | 2.2000 | 2.2000 | 977,200 |
Feb 29, 2024 | 2.1300 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 558,300 |
Feb 28, 2024 | 2.1100 | 2.1410 | 2.0500 | 2.0600 | 2.0600 | 414,700 |
Feb 27, 2024 | 2.0900 | 2.1700 | 2.0550 | 2.1500 | 2.1500 | 538,100 |
Feb 26, 2024 | 2.0200 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 709,000 |
Feb 23, 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 539,500 |
Feb 22, 2024 | 2.1800 | 2.1800 | 2.0100 | 2.0300 | 2.0300 | 804,300 |
Feb 21, 2024 | 2.2000 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 635,000 |
Feb 20, 2024 | 2.2400 | 2.2800 | 2.1800 | 2.2200 | 2.2200 | 543,600 |
Feb 16, 2024 | 2.3000 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 952,500 |
Feb 15, 2024 | 2.1900 | 2.3300 | 2.1820 | 2.3200 | 2.3200 | 1,006,600 |
Feb 14, 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 685,100 |
Feb 13, 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1000 | 2.1000 | 1,205,800 |
Feb 12, 2024 | 2.3200 | 2.4390 | 2.2700 | 2.2800 | 2.2800 | 1,140,100 |
Feb 09, 2024 | 2.3100 | 2.3900 | 2.2850 | 2.3100 | 2.3100 | 608,500 |
Feb 08, 2024 | 2.2500 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 556,700 |
Feb 07, 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 521,600 |
Feb 06, 2024 | 2.2300 | 2.3500 | 2.2000 | 2.3300 | 2.3300 | 686,900 |
Feb 05, 2024 | 2.3600 | 2.3600 | 2.2300 | 2.2300 | 2.2300 | 663,500 |
Feb 02, 2024 | 2.3500 | 2.4150 | 2.2600 | 2.4000 | 2.4000 | 830,600 |
Feb 01, 2024 | 2.3500 | 2.4200 | 2.2800 | 2.3900 | 2.3900 | 861,400 |
Jan 31, 2024 | 2.4300 | 2.4650 | 2.3000 | 2.3100 | 2.3100 | 653,100 |
Jan 30, 2024 | 2.5400 | 2.5500 | 2.4300 | 2.4400 | 2.4400 | 448,300 |
Jan 29, 2024 | 2.4400 | 2.5700 | 2.3800 | 2.5700 | 2.5700 | 432,000 |
Jan 26, 2024 | 2.4400 | 2.5050 | 2.4100 | 2.4400 | 2.4400 | 580,300 |
Jan 25, 2024 | 2.4100 | 2.4400 | 2.3400 | 2.4200 | 2.4200 | 571,300 |
Jan 24, 2024 | 2.4400 | 2.4400 | 2.3550 | 2.3900 | 2.3900 | 679,200 |
Jan 23, 2024 | 2.4500 | 2.5050 | 2.3800 | 2.4200 | 2.4200 | 562,900 |
Jan 22, 2024 | 2.4000 | 2.5450 | 2.3510 | 2.4300 | 2.4300 | 803,800 |
Jan 19, 2024 | 2.3500 | 2.4100 | 2.2600 | 2.3900 | 2.3900 | 1,103,900 |
Jan 18, 2024 | 2.5300 | 2.6000 | 2.3400 | 2.3400 | 2.3400 | 678,900 |
Jan 17, 2024 | 2.6100 | 2.6100 | 2.4600 | 2.5100 | 2.5100 | 980,700 |
Jan 16, 2024 | 2.4900 | 2.7900 | 2.4680 | 2.6700 | 2.6700 | 2,135,300 |
Jan 12, 2024 | 2.4800 | 2.5390 | 2.4300 | 2.4700 | 2.4700 | 605,400 |
Jan 11, 2024 | 2.4500 | 2.4900 | 2.3730 | 2.4600 | 2.4600 | 663,600 |
Jan 10, 2024 | 2.5200 | 2.5430 | 2.4700 | 2.4800 | 2.4800 | 590,700 |
Jan 09, 2024 | 2.6900 | 2.6950 | 2.5000 | 2.5400 | 2.5400 | 1,120,900 |
Jan 08, 2024 | 2.5200 | 2.8500 | 2.5100 | 2.7500 | 2.7500 | 1,318,600 |
Jan 05, 2024 | 2.4200 | 2.5100 | 2.3600 | 2.4800 | 2.4800 | 649,600 |
Jan 04, 2024 | 2.5100 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 715,800 |
Jan 03, 2024 | 2.4800 | 2.6110 | 2.4220 | 2.5300 | 2.5300 | 1,625,300 |
Jan 02, 2024 | 2.4700 | 2.6300 | 2.4300 | 2.5500 | 2.5500 | 669,500 |
Dec 29, 2023 | 2.5900 | 2.6100 | 2.4800 | 2.5100 | 2.5100 | 912,600 |
Dec 28, 2023 | 2.5300 | 2.6700 | 2.5000 | 2.5800 | 2.5800 | 903,300 |
Dec 27, 2023 | 2.5800 | 2.6290 | 2.5200 | 2.5600 | 2.5600 | 729,600 |
Dec 26, 2023 | 2.4400 | 2.6250 | 2.3800 | 2.5600 | 2.5600 | 949,300 |
Dec 22, 2023 | 2.3800 | 2.5500 | 2.3350 | 2.4600 | 2.4600 | 979,300 |
Dec 21, 2023 | 2.4400 | 2.4900 | 2.3300 | 2.3700 | 2.3700 | 655,300 |
Dec 20, 2023 | 2.5600 | 2.6600 | 2.3900 | 2.3900 | 2.3900 | 921,800 |
Dec 19, 2023 | 2.3200 | 2.6500 | 2.3200 | 2.5900 | 2.5900 | 1,079,600 |
Dec 18, 2023 | 2.3400 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 663,000 |
Dec 15, 2023 | 2.4800 | 2.5000 | 2.3000 | 2.3400 | 2.3400 | 1,036,900 |
Dec 14, 2023 | 2.6000 | 2.7800 | 2.4300 | 2.4500 | 2.4500 | 1,378,500 |
Dec 13, 2023 | 2.3800 | 2.5500 | 2.2300 | 2.5500 | 2.5500 | 1,167,000 |
Dec 12, 2023 | 2.5300 | 2.5400 | 2.3600 | 2.3800 | 2.3800 | 728,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |