Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3300 | 2.3300 | 52,200 |
Jul 01, 2024 | 2.3900 | 2.4000 | 2.3590 | 2.3650 | 2.3650 | 12,400 |
Jun 28, 2024 | 2.3900 | 2.3920 | 2.3200 | 2.3300 | 2.3300 | 291,700 |
Jun 27, 2024 | 2.4100 | 2.4300 | 2.4100 | 2.4220 | 2.4220 | 34,200 |
Jun 26, 2024 | 2.4400 | 2.4400 | 2.4100 | 2.4300 | 2.4300 | 132,700 |
Jun 25, 2024 | 2.5200 | 2.5580 | 2.5200 | 2.5530 | 2.5530 | 79,300 |
Jun 24, 2024 | 2.6100 | 2.6100 | 2.5800 | 2.6040 | 2.6040 | 14,600 |
Jun 21, 2024 | 2.5600 | 2.5720 | 2.5400 | 2.5600 | 2.5600 | 35,900 |
Jun 20, 2024 | 2.5700 | 2.6100 | 2.5620 | 2.5900 | 2.5900 | 29,500 |
Jun 18, 2024 | 2.5300 | 2.5450 | 2.5100 | 2.5440 | 2.5440 | 32,000 |
Jun 17, 2024 | 2.5000 | 2.5350 | 2.4800 | 2.5350 | 2.5350 | 35,200 |
Jun 14, 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 82,500 |
Jun 13, 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5200 | 2.5200 | 27,900 |
Jun 12, 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6100 | 2.6100 | 38,700 |
Jun 11, 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 20,500 |
Jun 10, 2024 | 2.6300 | 2.6490 | 2.6150 | 2.6490 | 2.6490 | 24,100 |
Jun 07, 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5490 | 2.5490 | 8,300 |
Jun 06, 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 14,800 |
Jun 05, 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6220 | 2.6220 | 7,300 |
Jun 04, 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 14,500 |
Jun 03, 2024 | 2.6300 | 2.6650 | 2.6300 | 2.6620 | 2.6620 | 30,900 |
May 31, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 87,500 |
May 30, 2024 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 35,300 |
May 29, 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 24,200 |
May 28, 2024 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 46,600 |
May 24, 2024 | 2.6600 | 2.6860 | 2.6500 | 2.6600 | 2.6600 | 35,800 |
May 23, 2024 | 2.8100 | 2.8100 | 2.7100 | 2.7200 | 2.7200 | 17,200 |
May 22, 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 1,200 |
May 21, 2024 | 2.9100 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 11,300 |
May 20, 2024 | 3.0050 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 26,400 |
May 17, 2024 | 3.0990 | 3.1200 | 3.0900 | 3.1050 | 3.1050 | 17,500 |
May 16, 2024 | 3.1100 | 3.1100 | 3.0850 | 3.0900 | 3.0900 | 9,300 |
May 15, 2024 | 3.0900 | 3.1200 | 3.0600 | 3.1080 | 3.1080 | 25,100 |
May 14, 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0630 | 3.0630 | 119,600 |
May 13, 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 41,000 |
May 10, 2024 | 2.8000 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 13,900 |
May 09, 2024 | 2.7800 | 2.8050 | 2.7800 | 2.7900 | 2.7900 | 12,000 |
May 08, 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8080 | 2.8080 | 27,500 |
May 07, 2024 | 2.8400 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 53,700 |
May 06, 2024 | 2.9300 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 12,000 |
May 03, 2024 | 2.9700 | 2.9820 | 2.9200 | 2.9200 | 2.9200 | 23,200 |
May 02, 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 317,400 |
May 01, 2024 | 2.7700 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 397,700 |
Apr 30, 2024 | 2.9330 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 12,100 |
Apr 29, 2024 | 3.0000 | 3.0110 | 2.9880 | 2.9880 | 2.9880 | 23,900 |
Apr 26, 2024 | 2.9200 | 2.9390 | 2.9200 | 2.9390 | 2.9390 | 12,700 |
Apr 25, 2024 | 2.9700 | 2.9900 | 2.9540 | 2.9700 | 2.9700 | 45,200 |
Apr 24, 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 16,800 |
Apr 23, 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9450 | 2.9450 | 47,900 |
Apr 22, 2024 | 2.8600 | 2.8800 | 2.8330 | 2.8400 | 2.8400 | 14,100 |
Apr 19, 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 30,200 |
Apr 18, 2024 | 2.9300 | 2.9520 | 2.9200 | 2.9200 | 2.9200 | 76,300 |
Apr 17, 2024 | 2.7950 | 2.8000 | 2.7700 | 2.7850 | 2.7850 | 39,300 |
Apr 16, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 109,500 |
Apr 15, 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 190,200 |
Apr 12, 2024 | 3.1560 | 3.1910 | 3.0900 | 3.0900 | 3.0900 | 199,300 |
Apr 11, 2024 | 3.0800 | 3.0900 | 3.0310 | 3.0700 | 3.0700 | 21,400 |
Apr 10, 2024 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.2000 | 71,900 |
Apr 09, 2024 | 3.1500 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 46,100 |
Apr 08, 2024 | 3.1100 | 3.1500 | 3.0980 | 3.0980 | 3.0980 | 10,600 |
Apr 05, 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1520 | 3.1520 | 20,100 |
Apr 04, 2024 | 3.2300 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 33,400 |
Apr 03, 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0400 | 3.0400 | 15,900 |
Apr 02, 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 29,700 |
Apr 01, 2024 | 2.7200 | 2.9500 | 2.7200 | 2.9300 | 2.9300 | 28,800 |
Mar 28, 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9490 | 2.9490 | 76,400 |
Mar 27, 2024 | 2.9500 | 2.9700 | 2.9500 | 2.9580 | 2.9580 | 21,000 |
Mar 26, 2024 | 2.9700 | 2.9750 | 2.9500 | 2.9510 | 2.9510 | 9,700 |
Mar 25, 2024 | 2.8800 | 2.9150 | 2.8800 | 2.9000 | 2.9000 | 68,200 |
Mar 22, 2024 | 2.9400 | 2.9440 | 2.8800 | 2.9000 | 2.9000 | 80,700 |
Mar 21, 2024 | 3.0500 | 3.0700 | 2.9900 | 3.0000 | 3.0000 | 49,100 |
Mar 20, 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0300 | 3.0300 | 75,300 |
Mar 19, 2024 | 2.8200 | 2.8890 | 2.8200 | 2.8700 | 2.8700 | 7,400 |
Mar 18, 2024 | 2.8650 | 2.8700 | 2.8120 | 2.8150 | 2.8150 | 18,500 |
Mar 15, 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8530 | 2.8530 | 8,400 |
Mar 14, 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 24,600 |
Mar 13, 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 39,700 |
Mar 12, 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 32,700 |
Mar 11, 2024 | 2.7200 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 26,300 |
Mar 08, 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7900 | 2.7900 | 22,300 |
Mar 07, 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 110,500 |
Mar 06, 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 18,700 |
Mar 05, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 24,200 |
Mar 04, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 62,400 |
Mar 01, 2024 | 3.1400 | 3.1650 | 3.1300 | 3.1380 | 3.1380 | 8,600 |
Feb 29, 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 54,200 |
Feb 28, 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 31,600 |
Feb 27, 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 79,400 |
Feb 26, 2024 | 3.0900 | 3.1350 | 3.0900 | 3.1020 | 3.1020 | 41,500 |
Feb 23, 2024 | 3.1720 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 27,100 |
Feb 22, 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 53,800 |
Feb 21, 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 13,200 |
Feb 20, 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 24,400 |
Feb 16, 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 15,200 |
Feb 15, 2024 | 3.2800 | 3.3350 | 3.2800 | 3.3300 | 3.3300 | 83,500 |
Feb 14, 2024 | 3.1530 | 3.2500 | 3.1530 | 3.2500 | 3.2500 | 16,100 |
Feb 13, 2024 | 3.1100 | 3.1160 | 3.0700 | 3.0700 | 3.0700 | 22,100 |
Feb 12, 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3290 | 3.3290 | 93,800 |
Feb 09, 2024 | 3.0800 | 3.1200 | 3.0790 | 3.1000 | 3.1000 | 25,500 |
Feb 08, 2024 | 3.0600 | 3.0800 | 3.0410 | 3.0600 | 3.0600 | 35,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |