Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 35,503 |
Apr 25, 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 32,800 |
Apr 24, 2024 | 2.5000 | 2.5500 | 2.4300 | 2.5300 | 2.5300 | 52,000 |
Apr 23, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 44,800 |
Apr 22, 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 72,800 |
Apr 19, 2024 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 90,800 |
Apr 18, 2024 | 2.5400 | 2.5700 | 2.4900 | 2.5400 | 2.5400 | 140,700 |
Apr 17, 2024 | 2.6600 | 2.6600 | 2.5400 | 2.5400 | 2.5400 | 53,100 |
Apr 16, 2024 | 2.6000 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 85,400 |
Apr 15, 2024 | 2.6400 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 56,500 |
Apr 12, 2024 | 2.6200 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 72,500 |
Apr 11, 2024 | 2.6100 | 2.6700 | 2.5500 | 2.6200 | 2.6200 | 181,900 |
Apr 10, 2024 | 2.5500 | 2.6100 | 2.5100 | 2.5900 | 2.5900 | 70,200 |
Apr 09, 2024 | 2.6000 | 2.6600 | 2.5600 | 2.6000 | 2.6000 | 88,400 |
Apr 08, 2024 | 2.6100 | 2.7000 | 2.5600 | 2.5700 | 2.5700 | 64,200 |
Apr 05, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 51,900 |
Apr 04, 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 78,300 |
Apr 03, 2024 | 2.6000 | 2.7100 | 2.6000 | 2.6100 | 2.6100 | 79,300 |
Apr 02, 2024 | 2.6700 | 2.6800 | 2.5900 | 2.6200 | 2.6200 | 76,500 |
Apr 01, 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 89,900 |
Mar 28, 2024 | 2.6400 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | 108,700 |
Mar 27, 2024 | 2.6800 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 127,500 |
Mar 26, 2024 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 101,100 |
Mar 25, 2024 | 2.7400 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 127,100 |
Mar 22, 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 210,200 |
Mar 21, 2024 | 2.7700 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 148,000 |
Mar 20, 2024 | 2.7400 | 2.7800 | 2.7100 | 2.7500 | 2.7500 | 59,500 |
Mar 19, 2024 | 2.8000 | 2.8900 | 2.7100 | 2.7400 | 2.7400 | 73,000 |
Mar 18, 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8000 | 2.8000 | 128,400 |
Mar 15, 2024 | 3.0000 | 3.0200 | 2.8600 | 2.9400 | 2.9400 | 166,500 |
Mar 14, 2024 | 3.0800 | 3.0900 | 2.9500 | 3.0000 | 3.0000 | 91,500 |
Mar 13, 2024 | 3.0100 | 3.0900 | 2.9500 | 3.0300 | 3.0300 | 50,400 |
Mar 12, 2024 | 2.9100 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 49,800 |
Mar 11, 2024 | 2.9300 | 2.9600 | 2.8500 | 2.8700 | 2.8700 | 85,800 |
Mar 08, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9200 | 2.9200 | 19,400 |
Mar 07, 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 28,400 |
Mar 06, 2024 | 3.0800 | 3.0800 | 2.9000 | 2.9400 | 2.9400 | 58,300 |
Mar 05, 2024 | 2.9000 | 3.0700 | 2.8100 | 2.8800 | 2.8800 | 58,100 |
Mar 04, 2024 | 2.7400 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 48,100 |
Mar 01, 2024 | 2.8500 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 39,900 |
Feb 29, 2024 | 2.8600 | 2.8800 | 2.7600 | 2.7800 | 2.7800 | 29,600 |
Feb 28, 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 48,400 |
Feb 27, 2024 | 2.8800 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 22,800 |
Feb 26, 2024 | 2.9500 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 22,700 |
Feb 23, 2024 | 2.8800 | 2.9400 | 2.8600 | 2.9200 | 2.9200 | 28,000 |
Feb 22, 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 139,000 |
Feb 21, 2024 | 2.9700 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 49,800 |
Feb 20, 2024 | 2.9400 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 75,700 |
Feb 16, 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 29,000 |
Feb 15, 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 48,700 |
Feb 14, 2024 | 2.7500 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 111,400 |
Feb 13, 2024 | 2.7900 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 94,200 |
Feb 12, 2024 | 2.8000 | 2.8200 | 2.5800 | 2.7800 | 2.7800 | 157,300 |
Feb 09, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 50,200 |
Feb 08, 2024 | 2.8200 | 2.8300 | 2.7500 | 2.8200 | 2.8200 | 87,100 |
Feb 07, 2024 | 2.8200 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 63,400 |
Feb 06, 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 24,600 |
Feb 05, 2024 | 2.8100 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 70,300 |
Feb 02, 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 35,000 |
Feb 01, 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8700 | 2.8700 | 32,200 |
Jan 31, 2024 | 2.9500 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 115,700 |
Jan 30, 2024 | 2.8700 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 116,900 |
Jan 29, 2024 | 2.8600 | 2.8900 | 2.8000 | 2.8500 | 2.8500 | 83,800 |
Jan 26, 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 35,200 |
Jan 25, 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | 25,600 |
Jan 24, 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9600 | 2.9600 | 54,400 |
Jan 23, 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 74,800 |
Jan 22, 2024 | 2.9200 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 37,200 |
Jan 19, 2024 | 2.8500 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 22,200 |
Jan 18, 2024 | 2.8700 | 2.9100 | 2.8100 | 2.8400 | 2.8400 | 93,500 |
Jan 17, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 70,700 |
Jan 16, 2024 | 2.8400 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 71,100 |
Jan 12, 2024 | 2.8400 | 2.8800 | 2.7900 | 2.8100 | 2.8100 | 95,100 |
Jan 11, 2024 | 2.7900 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 87,300 |
Jan 10, 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 49,800 |
Jan 09, 2024 | 2.8600 | 2.8700 | 2.7300 | 2.8100 | 2.8100 | 74,300 |
Jan 08, 2024 | 2.7600 | 2.8300 | 2.7600 | 2.8000 | 2.8000 | 54,900 |
Jan 05, 2024 | 2.8200 | 2.8700 | 2.7300 | 2.7500 | 2.7500 | 107,200 |
Jan 04, 2024 | 2.7800 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 27,400 |
Jan 03, 2024 | 2.7400 | 2.7600 | 2.7100 | 2.7600 | 2.7600 | 55,100 |
Jan 02, 2024 | 2.7600 | 2.8100 | 2.7200 | 2.7500 | 2.7500 | 42,400 |
Dec 29, 2023 | 2.8200 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 48,800 |
Dec 28, 2023 | 2.7900 | 2.8900 | 2.7900 | 2.8300 | 2.8300 | 61,500 |
Dec 27, 2023 | 2.7700 | 2.8500 | 2.7400 | 2.7700 | 2.7700 | 56,200 |
Dec 26, 2023 | 2.7000 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 90,500 |
Dec 22, 2023 | 2.6400 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 69,600 |
Dec 21, 2023 | 2.7200 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 29,200 |
Dec 20, 2023 | 2.7800 | 2.8100 | 2.6800 | 2.7100 | 2.7100 | 48,100 |
Dec 19, 2023 | 2.7300 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 41,800 |
Dec 18, 2023 | 2.7000 | 2.7800 | 2.6900 | 2.7100 | 2.7100 | 60,200 |
Dec 15, 2023 | 2.6500 | 2.7400 | 2.6200 | 2.6700 | 2.6700 | 70,400 |
Dec 14, 2023 | 2.5200 | 2.6800 | 2.5200 | 2.6500 | 2.6500 | 182,200 |
Dec 13, 2023 | 2.4300 | 2.4900 | 2.3300 | 2.4900 | 2.4900 | 210,200 |
Dec 12, 2023 | 2.4300 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 145,200 |
Dec 11, 2023 | 2.6800 | 2.6800 | 2.4000 | 2.5500 | 2.5500 | 353,500 |
Dec 08, 2023 | 2.6900 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 69,900 |
Dec 07, 2023 | 2.6100 | 2.7000 | 2.5900 | 2.6500 | 2.6500 | 83,300 |
Dec 06, 2023 | 2.7400 | 2.7900 | 2.6300 | 2.6400 | 2.6400 | 176,600 |
Dec 05, 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 83,300 |
Dec 04, 2023 | 2.7100 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 141,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |