Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2.7300 | 2.7900 | 2.6500 | 2.6700 | 2.6700 | 32,700 |
May 07, 2024 | 2.8100 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 41,000 |
May 06, 2024 | 2.7100 | 2.8700 | 2.7100 | 2.8200 | 2.8200 | 40,300 |
May 03, 2024 | 2.7800 | 2.8200 | 2.6400 | 2.6900 | 2.6900 | 65,300 |
May 02, 2024 | 2.8100 | 2.8100 | 2.6700 | 2.6700 | 2.6700 | 73,900 |
May 01, 2024 | 2.5900 | 2.9000 | 2.5300 | 2.7800 | 2.7800 | 107,900 |
Apr 30, 2024 | 2.6500 | 3.0000 | 2.4700 | 2.5400 | 2.5400 | 190,100 |
Apr 29, 2024 | 2.5400 | 2.6400 | 2.4700 | 2.5700 | 2.5700 | 53,100 |
Apr 26, 2024 | 2.4200 | 2.5200 | 2.3510 | 2.4900 | 2.4900 | 30,000 |
Apr 25, 2024 | 2.4000 | 2.6000 | 2.3200 | 2.3600 | 2.3600 | 85,800 |
Apr 24, 2024 | 2.5000 | 2.5690 | 2.4000 | 2.4000 | 2.4000 | 44,200 |
Apr 23, 2024 | 2.4500 | 2.5800 | 2.4500 | 2.4900 | 2.4900 | 24,900 |
Apr 22, 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 31,700 |
Apr 19, 2024 | 2.3100 | 2.4600 | 2.3100 | 2.4600 | 2.4600 | 52,500 |
Apr 18, 2024 | 2.4400 | 2.5080 | 2.3300 | 2.3400 | 2.3400 | 99,700 |
Apr 17, 2024 | 2.5700 | 2.5700 | 2.4300 | 2.4300 | 2.4300 | 76,400 |
Apr 16, 2024 | 2.4600 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 61,400 |
Apr 15, 2024 | 2.5200 | 2.6400 | 2.4260 | 2.4600 | 2.4600 | 52,200 |
Apr 12, 2024 | 2.6200 | 2.6270 | 2.4500 | 2.4700 | 2.4700 | 72,700 |
Apr 11, 2024 | 2.5200 | 2.6700 | 2.5200 | 2.6300 | 2.6300 | 61,400 |
Apr 10, 2024 | 2.6000 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 109,800 |
Apr 09, 2024 | 2.7200 | 2.7800 | 2.6200 | 2.6300 | 2.6300 | 29,400 |
Apr 08, 2024 | 2.6700 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 34,000 |
Apr 05, 2024 | 2.6400 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 95,200 |
Apr 04, 2024 | 2.7800 | 2.7900 | 2.6200 | 2.6400 | 2.6400 | 83,400 |
Apr 03, 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7700 | 2.7700 | 62,000 |
Apr 02, 2024 | 2.9600 | 2.9600 | 2.6300 | 2.7100 | 2.7100 | 63,200 |
Apr 01, 2024 | 2.9000 | 3.0700 | 2.8900 | 3.0000 | 3.0000 | 55,000 |
Mar 28, 2024 | 2.7500 | 3.0900 | 2.7350 | 2.9400 | 2.9400 | 137,200 |
Mar 27, 2024 | 2.6500 | 2.7900 | 2.6200 | 2.7700 | 2.7700 | 60,600 |
Mar 26, 2024 | 2.7100 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 42,400 |
Mar 25, 2024 | 2.6800 | 2.7200 | 2.6110 | 2.6500 | 2.6500 | 43,900 |
Mar 22, 2024 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 34,600 |
Mar 21, 2024 | 2.7200 | 2.8020 | 2.7000 | 2.7600 | 2.7600 | 75,700 |
Mar 20, 2024 | 2.5700 | 2.7570 | 2.5700 | 2.7300 | 2.7300 | 42,900 |
Mar 19, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 38,700 |
Mar 18, 2024 | 2.5200 | 2.7100 | 2.5200 | 2.6200 | 2.6200 | 97,400 |
Mar 15, 2024 | 2.4400 | 2.5900 | 2.4400 | 2.5600 | 2.5600 | 229,600 |
Mar 14, 2024 | 2.6300 | 2.6600 | 2.3900 | 2.5000 | 2.5000 | 118,400 |
Mar 13, 2024 | 2.5400 | 2.6750 | 2.5400 | 2.6400 | 2.6400 | 56,800 |
Mar 12, 2024 | 2.5000 | 2.7200 | 2.4900 | 2.5400 | 2.5400 | 143,200 |
Mar 11, 2024 | 2.9600 | 3.0000 | 2.3800 | 2.4100 | 2.4100 | 318,000 |
Mar 08, 2024 | 3.0000 | 3.0800 | 2.9100 | 2.9800 | 2.9800 | 79,500 |
Mar 07, 2024 | 2.7100 | 3.0000 | 2.6950 | 2.9400 | 2.9400 | 110,600 |
Mar 06, 2024 | 2.5800 | 2.7700 | 2.5400 | 2.6800 | 2.6800 | 63,600 |
Mar 05, 2024 | 2.6600 | 2.6900 | 2.5700 | 2.6100 | 2.6100 | 67,700 |
Mar 04, 2024 | 2.7200 | 2.7200 | 2.5470 | 2.6900 | 2.6900 | 69,500 |
Mar 01, 2024 | 2.7100 | 2.7900 | 2.6000 | 2.7200 | 2.7200 | 121,400 |
Feb 29, 2024 | 2.9000 | 2.9000 | 2.6800 | 2.6900 | 2.6900 | 117,300 |
Feb 28, 2024 | 2.8000 | 2.9400 | 2.7170 | 2.8000 | 2.8000 | 69,100 |
Feb 27, 2024 | 2.7700 | 2.9700 | 2.7000 | 2.9400 | 2.9400 | 86,800 |
Feb 26, 2024 | 2.8200 | 2.9500 | 2.7100 | 2.7200 | 2.7200 | 77,600 |
Feb 23, 2024 | 2.8000 | 2.8800 | 2.7160 | 2.8100 | 2.8100 | 30,000 |
Feb 22, 2024 | 2.7500 | 2.9510 | 2.6900 | 2.8000 | 2.8000 | 53,200 |
Feb 21, 2024 | 2.7800 | 2.8390 | 2.6870 | 2.7700 | 2.7700 | 43,800 |
Feb 20, 2024 | 2.7700 | 2.8300 | 2.7000 | 2.7400 | 2.7400 | 58,300 |
Feb 16, 2024 | 3.0600 | 3.0750 | 2.8000 | 2.8300 | 2.8300 | 68,600 |
Feb 15, 2024 | 2.9200 | 3.1000 | 2.8500 | 3.0600 | 3.0600 | 58,900 |
Feb 14, 2024 | 2.8300 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 71,200 |
Feb 13, 2024 | 2.8300 | 2.9000 | 2.7190 | 2.7600 | 2.7600 | 104,600 |
Feb 12, 2024 | 2.8300 | 3.0000 | 2.8050 | 2.9500 | 2.9500 | 140,200 |
Feb 09, 2024 | 2.7300 | 2.8700 | 2.6900 | 2.8000 | 2.8000 | 55,700 |
Feb 08, 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 52,900 |
Feb 07, 2024 | 2.6700 | 2.7700 | 2.5900 | 2.7000 | 2.7000 | 95,800 |
Feb 06, 2024 | 2.5900 | 2.7250 | 2.5900 | 2.6700 | 2.6700 | 88,100 |
Feb 05, 2024 | 2.6300 | 2.7450 | 2.5600 | 2.6100 | 2.6100 | 149,700 |
Feb 02, 2024 | 2.8400 | 2.8600 | 2.7000 | 2.7000 | 2.7000 | 56,300 |
Feb 01, 2024 | 2.8200 | 3.0400 | 2.8200 | 2.8800 | 2.8800 | 64,400 |
Jan 31, 2024 | 2.9000 | 3.0000 | 2.7400 | 2.7800 | 2.7800 | 58,100 |
Jan 30, 2024 | 2.9600 | 3.0200 | 2.8900 | 2.9100 | 2.9100 | 69,800 |
Jan 29, 2024 | 3.0000 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 40,600 |
Jan 26, 2024 | 3.1000 | 3.1000 | 2.9900 | 2.9900 | 2.9900 | 41,800 |
Jan 25, 2024 | 3.0800 | 3.1070 | 3.0200 | 3.0600 | 3.0600 | 50,400 |
Jan 24, 2024 | 3.1000 | 3.1200 | 3.0100 | 3.0600 | 3.0600 | 47,800 |
Jan 23, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 51,400 |
Jan 22, 2024 | 3.0000 | 3.1140 | 2.9860 | 3.0900 | 3.0900 | 59,500 |
Jan 19, 2024 | 3.0200 | 3.0900 | 2.9350 | 3.0100 | 3.0100 | 63,700 |
Jan 18, 2024 | 3.0000 | 3.0700 | 2.9150 | 2.9900 | 2.9900 | 44,600 |
Jan 17, 2024 | 2.9800 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 72,300 |
Jan 16, 2024 | 3.0700 | 3.0700 | 2.9500 | 3.0500 | 3.0500 | 125,300 |
Jan 12, 2024 | 3.1200 | 3.2200 | 3.0830 | 3.1100 | 3.1100 | 43,400 |
Jan 11, 2024 | 3.1500 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 73,500 |
Jan 10, 2024 | 3.1500 | 3.1900 | 3.0700 | 3.1800 | 3.1800 | 54,600 |
Jan 09, 2024 | 3.0700 | 3.2500 | 3.0700 | 3.1600 | 3.1600 | 72,600 |
Jan 08, 2024 | 3.0100 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 57,700 |
Jan 05, 2024 | 3.0000 | 3.1300 | 3.0000 | 3.0500 | 3.0500 | 105,100 |
Jan 04, 2024 | 3.0600 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 56,000 |
Jan 03, 2024 | 3.0800 | 3.1300 | 2.9100 | 2.9500 | 2.9500 | 201,300 |
Jan 02, 2024 | 2.9500 | 3.2200 | 2.8800 | 3.0200 | 3.0200 | 188,700 |
Dec 29, 2023 | 3.3100 | 3.3490 | 2.9800 | 2.9900 | 2.9900 | 213,100 |
Dec 28, 2023 | 3.4000 | 3.4500 | 3.2300 | 3.2900 | 3.2900 | 86,800 |
Dec 27, 2023 | 3.2400 | 3.4550 | 3.1300 | 3.3900 | 3.3900 | 88,400 |
Dec 26, 2023 | 3.3000 | 3.3700 | 3.1200 | 3.2800 | 3.2800 | 98,700 |
Dec 22, 2023 | 3.1800 | 3.4000 | 3.0700 | 3.3100 | 3.3100 | 117,100 |
Dec 21, 2023 | 3.0100 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 47,500 |
Dec 20, 2023 | 2.9200 | 3.2000 | 2.9200 | 3.0000 | 3.0000 | 129,500 |
Dec 19, 2023 | 2.9100 | 3.2200 | 2.9100 | 2.9400 | 2.9400 | 183,100 |
Dec 18, 2023 | 3.1900 | 3.2000 | 2.8700 | 2.8800 | 2.8800 | 167,600 |
Dec 15, 2023 | 3.2300 | 3.2330 | 2.8900 | 3.1800 | 3.1800 | 291,300 |
Dec 14, 2023 | 3.1500 | 3.3500 | 2.9850 | 3.0500 | 3.0500 | 202,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |