Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.5100 | 2.6148 | 2.3500 | 2.5200 | 2.5200 | 95,871 |
Apr 30, 2024 | 2.6400 | 2.6600 | 2.4700 | 2.5400 | 2.5400 | 83,800 |
Apr 29, 2024 | 2.6000 | 2.6500 | 2.5400 | 2.6400 | 2.6400 | 65,700 |
Apr 26, 2024 | 2.6900 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 87,500 |
Apr 25, 2024 | 2.5600 | 2.7200 | 2.5600 | 2.6900 | 2.6900 | 141,500 |
Apr 24, 2024 | 2.5000 | 2.6700 | 2.4600 | 2.6100 | 2.6100 | 173,900 |
Apr 23, 2024 | 2.5000 | 2.6300 | 2.4400 | 2.4600 | 2.4600 | 107,700 |
Apr 22, 2024 | 2.4700 | 2.6400 | 2.3200 | 2.5000 | 2.5000 | 170,500 |
Apr 19, 2024 | 2.6000 | 2.7800 | 2.2800 | 2.5500 | 2.5500 | 262,700 |
Apr 18, 2024 | 2.4700 | 2.6700 | 2.4600 | 2.6300 | 2.6300 | 334,500 |
Apr 17, 2024 | 2.2600 | 2.9800 | 2.2600 | 2.4000 | 2.4000 | 363,100 |
Apr 16, 2024 | 2.2000 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 210,500 |
Apr 15, 2024 | 2.0900 | 2.1700 | 2.0900 | 2.1600 | 2.1600 | 145,100 |
Apr 12, 2024 | 2.0700 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 104,600 |
Apr 11, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 68,800 |
Apr 10, 2024 | 2.0600 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 102,500 |
Apr 09, 2024 | 2.0200 | 2.1200 | 2.0200 | 2.1000 | 2.1000 | 86,100 |
Apr 08, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 97,800 |
Apr 05, 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 131,000 |
Apr 04, 2024 | 2.1300 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 72,900 |
Apr 03, 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 86,600 |
Apr 02, 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 83,200 |
Apr 01, 2024 | 2.1300 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 94,800 |
Mar 28, 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1200 | 2.1200 | 80,500 |
Mar 27, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 108,000 |
Mar 26, 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 109,200 |
Mar 25, 2024 | 2.1700 | 2.1800 | 2.0400 | 2.1200 | 2.1200 | 168,200 |
Mar 22, 2024 | 2.1400 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 157,700 |
Mar 21, 2024 | 2.2300 | 2.2600 | 2.1200 | 2.1300 | 2.1300 | 166,500 |
Mar 20, 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2300 | 2.2300 | 112,200 |
Mar 19, 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 57,200 |
Mar 18, 2024 | 2.3000 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 122,900 |
Mar 15, 2024 | 2.3500 | 2.3900 | 2.2200 | 2.3000 | 2.3000 | 217,500 |
Mar 14, 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 104,900 |
Mar 13, 2024 | 2.4000 | 2.5200 | 2.3900 | 2.4600 | 2.4600 | 78,000 |
Mar 12, 2024 | 2.4000 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 91,400 |
Mar 11, 2024 | 2.3700 | 2.4700 | 2.3700 | 2.4200 | 2.4200 | 103,500 |
Mar 08, 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 58,400 |
Mar 07, 2024 | 2.3900 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 43,400 |
Mar 06, 2024 | 2.3500 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 112,900 |
Mar 05, 2024 | 2.3800 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 87,800 |
Mar 04, 2024 | 2.4400 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 112,000 |
Mar 01, 2024 | 2.5200 | 2.5200 | 2.4100 | 2.4600 | 2.4600 | 130,300 |
Feb 29, 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 61,100 |
Feb 28, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 68,200 |
Feb 27, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 51,800 |
Feb 26, 2024 | 2.5800 | 2.6500 | 2.5000 | 2.5200 | 2.5200 | 193,200 |
Feb 23, 2024 | 2.6300 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 68,800 |
Feb 22, 2024 | 2.6600 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 58,600 |
Feb 21, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 41,600 |
Feb 20, 2024 | 2.6600 | 2.7900 | 2.6600 | 2.6700 | 2.6700 | 52,700 |
Feb 16, 2024 | 2.5500 | 2.7100 | 2.5500 | 2.6800 | 2.6800 | 49,000 |
Feb 15, 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 69,900 |
Feb 14, 2024 | 2.6000 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 66,300 |
Feb 13, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 35,600 |
Feb 12, 2024 | 2.6100 | 2.6800 | 2.5100 | 2.6700 | 2.6700 | 80,700 |
Feb 09, 2024 | 2.6300 | 2.7200 | 2.6300 | 2.6700 | 2.6700 | 40,000 |
Feb 08, 2024 | 2.5400 | 2.7300 | 2.5400 | 2.7100 | 2.7100 | 72,400 |
Feb 07, 2024 | 2.6000 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 72,800 |
Feb 06, 2024 | 2.6100 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 43,600 |
Feb 05, 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 60,400 |
Feb 02, 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 47,100 |
Feb 01, 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 26,300 |
Jan 31, 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 36,300 |
Jan 30, 2024 | 2.8000 | 2.8700 | 2.7800 | 2.7900 | 2.7900 | 32,100 |
Jan 29, 2024 | 2.7100 | 2.9500 | 2.7100 | 2.8400 | 2.8400 | 140,300 |
Jan 26, 2024 | 2.6200 | 2.7700 | 2.6200 | 2.7200 | 2.7200 | 109,400 |
Jan 25, 2024 | 2.7400 | 2.7800 | 2.6600 | 2.6600 | 2.6600 | 42,700 |
Jan 24, 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7300 | 2.7300 | 114,700 |
Jan 23, 2024 | 2.5400 | 2.7400 | 2.5400 | 2.7300 | 2.7300 | 102,900 |
Jan 22, 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5600 | 2.5600 | 75,800 |
Jan 19, 2024 | 2.5100 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 171,800 |
Jan 18, 2024 | 2.6900 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 132,500 |
Jan 17, 2024 | 2.6700 | 2.7600 | 2.6500 | 2.6600 | 2.6600 | 95,800 |
Jan 16, 2024 | 2.8200 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 171,600 |
Jan 12, 2024 | 2.9700 | 2.9700 | 2.8000 | 2.8100 | 2.8100 | 81,800 |
Jan 11, 2024 | 2.9800 | 3.0200 | 2.9100 | 2.9200 | 2.9200 | 163,500 |
Jan 10, 2024 | 2.9900 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 89,400 |
Jan 09, 2024 | 2.9100 | 3.1300 | 2.9000 | 2.9800 | 2.9800 | 213,400 |
Jan 08, 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 143,200 |
Jan 05, 2024 | 2.8200 | 2.9400 | 2.8200 | 2.8900 | 2.8900 | 107,500 |
Jan 04, 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 70,100 |
Jan 03, 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 92,700 |
Jan 02, 2024 | 2.7400 | 2.8900 | 2.7400 | 2.8200 | 2.8200 | 90,000 |
Dec 29, 2023 | 2.8000 | 2.9500 | 2.6900 | 2.8000 | 2.8000 | 276,400 |
Dec 28, 2023 | 2.6000 | 2.8400 | 2.6000 | 2.8000 | 2.8000 | 328,700 |
Dec 27, 2023 | 2.6800 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 227,800 |
Dec 26, 2023 | 2.7200 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 104,400 |
Dec 22, 2023 | 2.7300 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | 74,400 |
Dec 21, 2023 | 2.7700 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 84,300 |
Dec 20, 2023 | 2.8000 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 91,300 |
Dec 19, 2023 | 2.7900 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 98,800 |
Dec 18, 2023 | 2.7300 | 2.8100 | 2.6700 | 2.7900 | 2.7900 | 141,000 |
Dec 15, 2023 | 2.6400 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 167,900 |
Dec 14, 2023 | 2.6000 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 135,400 |
Dec 13, 2023 | 2.6200 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 108,000 |
Dec 12, 2023 | 2.6100 | 2.6400 | 2.6100 | 2.6300 | 2.6300 | 73,800 |
Dec 11, 2023 | 2.6500 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 66,900 |
Dec 08, 2023 | 2.6900 | 2.7300 | 2.6300 | 2.6500 | 2.6500 | 170,000 |
Dec 07, 2023 | 2.6900 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 83,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |