Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.0500 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 81,700 |
Jun 13, 2024 | 2.1000 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 74,400 |
Jun 12, 2024 | 2.0500 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 94,900 |
Jun 11, 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 35,900 |
Jun 10, 2024 | 2.0800 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 72,900 |
Jun 07, 2024 | 2.1400 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 52,600 |
Jun 06, 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 80,800 |
Jun 05, 2024 | 2.3300 | 2.3500 | 2.1800 | 2.2600 | 2.2600 | 151,400 |
Jun 04, 2024 | 2.2800 | 2.3600 | 2.1500 | 2.3500 | 2.3500 | 148,000 |
Jun 03, 2024 | 2.2000 | 2.2900 | 2.1100 | 2.2600 | 2.2600 | 181,100 |
May 31, 2024 | 2.2600 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 101,600 |
May 30, 2024 | 2.3500 | 2.3500 | 2.1700 | 2.2300 | 2.2300 | 99,300 |
May 29, 2024 | 2.2200 | 2.4000 | 2.1300 | 2.3200 | 2.3200 | 204,800 |
May 28, 2024 | 2.2900 | 2.3600 | 2.1000 | 2.3600 | 2.3600 | 330,100 |
May 24, 2024 | 2.1800 | 2.3000 | 2.1300 | 2.3000 | 2.3000 | 171,900 |
May 23, 2024 | 2.2600 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 95,900 |
May 22, 2024 | 2.3000 | 2.3100 | 2.1600 | 2.2600 | 2.2600 | 84,100 |
May 21, 2024 | 2.3100 | 2.3350 | 2.2500 | 2.3300 | 2.3300 | 34,200 |
May 20, 2024 | 2.2800 | 2.3500 | 2.2400 | 2.3500 | 2.3500 | 40,400 |
May 17, 2024 | 2.3300 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 101,200 |
May 16, 2024 | 2.2900 | 2.3800 | 2.2700 | 2.3200 | 2.3200 | 51,700 |
May 15, 2024 | 2.2100 | 2.3800 | 2.1750 | 2.2900 | 2.2900 | 75,800 |
May 14, 2024 | 2.2700 | 2.2700 | 2.1300 | 2.1900 | 2.1900 | 98,600 |
May 13, 2024 | 2.2500 | 2.2940 | 2.1200 | 2.1800 | 2.1800 | 161,500 |
May 10, 2024 | 2.2200 | 2.3000 | 2.1300 | 2.2100 | 2.2100 | 58,200 |
May 09, 2024 | 2.3500 | 2.3900 | 2.1700 | 2.2900 | 2.2900 | 68,200 |
May 08, 2024 | 2.5200 | 2.5600 | 2.2900 | 2.3400 | 2.3400 | 32,400 |
May 07, 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 62,800 |
May 06, 2024 | 2.4500 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 34,600 |
May 03, 2024 | 2.5200 | 2.5500 | 2.4000 | 2.4200 | 2.4200 | 59,800 |
May 02, 2024 | 2.2900 | 2.4900 | 2.2900 | 2.4300 | 2.4300 | 85,100 |
May 01, 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 47,600 |
Apr 30, 2024 | 2.1800 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 45,400 |
Apr 29, 2024 | 2.1800 | 2.3000 | 2.1700 | 2.2100 | 2.2100 | 64,400 |
Apr 26, 2024 | 2.1700 | 2.3400 | 2.1300 | 2.1900 | 2.1900 | 85,600 |
Apr 25, 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1400 | 2.1400 | 76,100 |
Apr 24, 2024 | 2.1100 | 2.3300 | 2.1100 | 2.2100 | 2.2100 | 176,000 |
Apr 23, 2024 | 2.2600 | 2.3100 | 2.0300 | 2.1500 | 2.1500 | 161,400 |
Apr 22, 2024 | 2.2100 | 2.3800 | 2.1500 | 2.2600 | 2.2600 | 184,900 |
Apr 19, 2024 | 2.0800 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 80,200 |
Apr 18, 2024 | 2.2000 | 2.2400 | 2.0300 | 2.0900 | 2.0900 | 135,000 |
Apr 17, 2024 | 2.3400 | 2.3400 | 2.1700 | 2.2000 | 2.2000 | 109,400 |
Apr 16, 2024 | 2.1300 | 2.3700 | 2.1000 | 2.2800 | 2.2800 | 120,500 |
Apr 15, 2024 | 2.2800 | 2.3600 | 2.0500 | 2.0900 | 2.0900 | 176,300 |
Apr 12, 2024 | 2.2600 | 2.3300 | 2.2300 | 2.3000 | 2.3000 | 32,800 |
Apr 11, 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 49,400 |
Apr 10, 2024 | 2.2500 | 2.3950 | 2.2000 | 2.2800 | 2.2800 | 108,600 |
Apr 09, 2024 | 2.2500 | 2.4600 | 2.2500 | 2.4100 | 2.4100 | 83,200 |
Apr 08, 2024 | 2.1000 | 2.3000 | 2.1000 | 2.2800 | 2.2800 | 127,100 |
Apr 05, 2024 | 2.0900 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 70,500 |
Apr 04, 2024 | 2.1500 | 2.2100 | 2.0000 | 2.0400 | 2.0400 | 109,200 |
Apr 03, 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 127,500 |
Apr 02, 2024 | 2.2400 | 2.2700 | 2.1800 | 2.2300 | 2.2300 | 75,400 |
Apr 01, 2024 | 2.3400 | 2.3700 | 2.2000 | 2.2700 | 2.2700 | 168,600 |
Mar 28, 2024 | 2.2600 | 2.3900 | 2.1800 | 2.3100 | 2.3100 | 152,600 |
Mar 27, 2024 | 2.2400 | 2.3200 | 2.1900 | 2.2600 | 2.2600 | 129,900 |
Mar 26, 2024 | 2.2500 | 2.3250 | 2.1800 | 2.2100 | 2.2100 | 162,000 |
Mar 25, 2024 | 2.2600 | 2.2840 | 2.1500 | 2.2300 | 2.2300 | 99,900 |
Mar 22, 2024 | 2.3000 | 2.3600 | 2.1300 | 2.2500 | 2.2500 | 69,700 |
Mar 21, 2024 | 2.3900 | 2.4400 | 2.2900 | 2.3400 | 2.3400 | 306,000 |
Mar 20, 2024 | 2.2600 | 2.5100 | 2.2310 | 2.3500 | 2.3500 | 175,400 |
Mar 19, 2024 | 2.2400 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 147,500 |
Mar 18, 2024 | 2.1900 | 2.3400 | 2.0800 | 2.2400 | 2.2400 | 196,800 |
Mar 15, 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 272,400 |
Mar 14, 2024 | 2.8000 | 2.8000 | 2.0800 | 2.2900 | 2.2900 | 380,400 |
Mar 13, 2024 | 2.4100 | 2.5300 | 2.3000 | 2.5100 | 2.5100 | 113,000 |
Mar 12, 2024 | 2.4800 | 2.4800 | 2.3400 | 2.3500 | 2.3500 | 54,900 |
Mar 11, 2024 | 2.4900 | 2.5800 | 2.4500 | 2.4700 | 2.4700 | 143,800 |
Mar 08, 2024 | 2.4000 | 2.5200 | 2.4000 | 2.4600 | 2.4600 | 72,200 |
Mar 07, 2024 | 2.3900 | 2.5000 | 2.3500 | 2.3900 | 2.3900 | 99,500 |
Mar 06, 2024 | 2.3300 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 46,900 |
Mar 05, 2024 | 2.2600 | 2.3250 | 2.2600 | 2.3100 | 2.3100 | 51,100 |
Mar 04, 2024 | 2.3500 | 2.5100 | 2.2800 | 2.3100 | 2.3100 | 161,200 |
Mar 01, 2024 | 2.2300 | 2.3750 | 2.1800 | 2.3300 | 2.3300 | 69,300 |
Feb 29, 2024 | 2.2500 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 96,500 |
Feb 28, 2024 | 2.1600 | 2.2790 | 2.1300 | 2.2100 | 2.2100 | 102,400 |
Feb 27, 2024 | 2.2000 | 2.2900 | 2.1500 | 2.2200 | 2.2200 | 170,000 |
Feb 26, 2024 | 2.2900 | 2.3600 | 2.1650 | 2.2500 | 2.2500 | 202,700 |
Feb 23, 2024 | 2.2500 | 2.3100 | 2.1000 | 2.2900 | 2.2900 | 128,700 |
Feb 22, 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2300 | 2.2300 | 86,200 |
Feb 21, 2024 | 2.1900 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 66,800 |
Feb 20, 2024 | 2.2700 | 2.3300 | 2.1900 | 2.1900 | 2.1900 | 88,200 |
Feb 16, 2024 | 2.3700 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 155,300 |
Feb 15, 2024 | 2.3000 | 2.4450 | 2.1690 | 2.3800 | 2.3800 | 137,200 |
Feb 14, 2024 | 2.2600 | 2.2750 | 2.1000 | 2.2400 | 2.2400 | 97,300 |
Feb 13, 2024 | 2.2500 | 2.4000 | 2.1650 | 2.2100 | 2.2100 | 143,000 |
Feb 12, 2024 | 2.3100 | 2.5200 | 2.3100 | 2.4300 | 2.4300 | 193,900 |
Feb 09, 2024 | 2.2500 | 2.3490 | 2.1610 | 2.2800 | 2.2800 | 218,600 |
Feb 08, 2024 | 2.0700 | 2.2400 | 2.0700 | 2.2100 | 2.2100 | 164,600 |
Feb 07, 2024 | 2.1100 | 2.2490 | 2.0400 | 2.1000 | 2.1000 | 110,600 |
Feb 06, 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 116,200 |
Feb 05, 2024 | 2.1600 | 2.1600 | 1.9400 | 2.0000 | 2.0000 | 408,100 |
Feb 02, 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 292,500 |
Feb 01, 2024 | 2.3200 | 2.3870 | 2.3000 | 2.3000 | 2.3000 | 66,200 |
Jan 31, 2024 | 2.6000 | 2.6300 | 2.3000 | 2.3350 | 2.3350 | 258,500 |
Jan 30, 2024 | 2.4700 | 2.7100 | 2.4400 | 2.5700 | 2.5700 | 278,900 |
Jan 29, 2024 | 2.4600 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 65,100 |
Jan 26, 2024 | 2.5800 | 2.5800 | 2.4400 | 2.4700 | 2.4700 | 53,000 |
Jan 25, 2024 | 2.5800 | 2.6000 | 2.4650 | 2.5200 | 2.5200 | 109,800 |
Jan 24, 2024 | 2.6600 | 2.6600 | 2.4450 | 2.4700 | 2.4700 | 101,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |