Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.5400 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 33,600 |
May 01, 2024 | 2.6400 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 149,000 |
Apr 30, 2024 | 2.6500 | 2.6600 | 2.5500 | 2.6500 | 2.6500 | 75,600 |
Apr 29, 2024 | 2.6600 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 54,000 |
Apr 26, 2024 | 2.5800 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 58,000 |
Apr 25, 2024 | 2.4200 | 2.6900 | 2.4200 | 2.6900 | 2.6900 | 101,400 |
Apr 24, 2024 | 2.4700 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 2,000 |
Apr 23, 2024 | 2.3500 | 2.5100 | 2.3500 | 2.4700 | 2.4700 | 8,500 |
Apr 22, 2024 | 2.4700 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 13,200 |
Apr 19, 2024 | 2.5200 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 50,700 |
Apr 18, 2024 | 2.4500 | 2.5600 | 2.4400 | 2.5200 | 2.5200 | 30,100 |
Apr 17, 2024 | 2.4100 | 2.5100 | 2.3300 | 2.3600 | 2.3600 | 42,200 |
Apr 16, 2024 | 2.4500 | 2.4500 | 2.3500 | 2.4400 | 2.4400 | 48,100 |
Apr 15, 2024 | 2.5100 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 14,400 |
Apr 12, 2024 | 2.5100 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 140,700 |
Apr 11, 2024 | 2.5200 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 88,600 |
Apr 10, 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 38,300 |
Apr 09, 2024 | 2.5100 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | 78,300 |
Apr 08, 2024 | 2.4000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 204,800 |
Apr 05, 2024 | 2.3800 | 2.3800 | 2.2700 | 2.3000 | 2.3000 | 615,900 |
Apr 04, 2024 | 2.2200 | 2.3900 | 2.2200 | 2.3400 | 2.3400 | 251,100 |
Apr 03, 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 397,800 |
Apr 02, 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 75,900 |
Apr 01, 2024 | 2.1700 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 662,000 |
Mar 28, 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 494,900 |
Mar 27, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 104,300 |
Mar 26, 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 18,600 |
Mar 25, 2024 | 2.1400 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 20,700 |
Mar 22, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 19,200 |
Mar 21, 2024 | 2.1900 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 193,200 |
Mar 20, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 10,500 |
Mar 19, 2024 | 2.2300 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 10,700 |
Mar 18, 2024 | 2.2300 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 30,800 |
Mar 15, 2024 | 2.2500 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 131,700 |
Mar 14, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 111,800 |
Mar 13, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 369,500 |
Mar 12, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 600 |
Mar 11, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 46,800 |
Mar 08, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 2,600 |
Mar 07, 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 14,800 |
Mar 06, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 4,700 |
Mar 05, 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 3,000 |
Mar 04, 2024 | 2.2100 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 77,000 |
Mar 01, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 42,900 |
Feb 29, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 12,600 |
Feb 28, 2024 | 2.1800 | 2.2100 | 2.1100 | 2.1900 | 2.1900 | 2,200 |
Feb 27, 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 3,900 |
Feb 26, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 34,600 |
Feb 23, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 7,100 |
Feb 22, 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 18,500 |
Feb 21, 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 13,700 |
Feb 20, 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 27,700 |
Feb 16, 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 16,200 |
Feb 15, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 3,500 |
Feb 14, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
Feb 13, 2024 | 2.3700 | 2.3700 | 2.2100 | 2.2700 | 2.2700 | 14,200 |
Feb 12, 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 1,300 |
Feb 09, 2024 | 2.4100 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 8,600 |
Feb 08, 2024 | 2.4600 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 4,400 |
Feb 07, 2024 | 2.2600 | 2.4200 | 2.2300 | 2.4100 | 2.4100 | 19,400 |
Feb 06, 2024 | 2.3800 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 5,200 |
Feb 05, 2024 | 2.2600 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 4,100 |
Feb 02, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 900 |
Feb 01, 2024 | 2.3100 | 2.3200 | 2.2700 | 2.3200 | 2.3200 | 6,000 |
Jan 31, 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 4,500 |
Jan 30, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3,100 |
Jan 29, 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 3,100 |
Jan 26, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 4,700 |
Jan 25, 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 46,400 |
Jan 24, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 2,600 |
Jan 23, 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 1,300 |
Jan 22, 2024 | 2.5100 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 5,200 |
Jan 19, 2024 | 2.3100 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 6,100 |
Jan 18, 2024 | 2.2500 | 2.4700 | 2.2400 | 2.4700 | 2.4700 | 7,500 |
Jan 17, 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2500 | 2.2500 | 4,200 |
Jan 16, 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 7,600 |
Jan 15, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
Jan 12, 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 5,000 |
Jan 11, 2024 | 2.4300 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 35,000 |
Jan 10, 2024 | 2.4100 | 2.4200 | 2.2700 | 2.4000 | 2.4000 | 27,000 |
Jan 09, 2024 | 2.3900 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 9,900 |
Jan 08, 2024 | 2.4000 | 2.5300 | 2.3700 | 2.4200 | 2.4200 | 25,900 |
Jan 05, 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | 11,100 |
Jan 04, 2024 | 2.2700 | 2.5800 | 2.2700 | 2.4700 | 2.4700 | 34,000 |
Jan 03, 2024 | 2.1500 | 2.2700 | 2.1500 | 2.2700 | 2.2700 | 1,900 |
Jan 02, 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 2,000 |
Dec 29, 2023 | 2.0600 | 2.1900 | 2.0600 | 2.1800 | 2.1800 | 7,000 |
Dec 28, 2023 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 3,600 |
Dec 27, 2023 | 2.1700 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 13,000 |
Dec 22, 2023 | 2.0600 | 2.2100 | 2.0600 | 2.1700 | 2.1700 | 7,600 |
Dec 21, 2023 | 2.1100 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 14,800 |
Dec 20, 2023 | 2.1500 | 2.2300 | 2.0300 | 2.0800 | 2.0800 | 5,500 |
Dec 19, 2023 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 9,100 |
Dec 18, 2023 | 2.0100 | 2.2300 | 2.0100 | 2.2200 | 2.2200 | 31,200 |
Dec 15, 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 5,700 |
Dec 14, 2023 | 2.0300 | 2.1100 | 2.0200 | 2.0600 | 2.0600 | 15,500 |
Dec 13, 2023 | 2.0000 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 10,100 |
Dec 12, 2023 | 1.9200 | 2.2100 | 1.9000 | 2.0800 | 2.0800 | 26,500 |
Dec 11, 2023 | 2.0100 | 2.0100 | 1.9100 | 1.9400 | 1.9400 | 28,800 |
Dec 08, 2023 | 1.8600 | 2.0100 | 1.8600 | 1.9900 | 1.9900 | 37,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |