Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.5600 | 2.6210 | 2.3300 | 2.3600 | 2.3600 | 66,100 |
May 09, 2024 | 2.6500 | 2.7000 | 2.4800 | 2.5500 | 2.5500 | 111,400 |
May 08, 2024 | 2.5500 | 2.6820 | 2.5100 | 2.6100 | 2.6100 | 134,000 |
May 07, 2024 | 2.5500 | 2.7000 | 2.5100 | 2.5800 | 2.5800 | 136,600 |
May 06, 2024 | 2.6600 | 2.6700 | 2.5000 | 2.5100 | 2.5100 | 386,200 |
May 03, 2024 | 2.3000 | 2.6500 | 2.2400 | 2.6000 | 2.6000 | 298,300 |
May 02, 2024 | 2.0500 | 2.2850 | 2.0300 | 2.2400 | 2.2400 | 120,900 |
May 01, 2024 | 2.0600 | 2.0800 | 1.9820 | 2.0600 | 2.0600 | 182,300 |
Apr 30, 2024 | 2.1900 | 2.1960 | 2.0300 | 2.0300 | 2.0300 | 198,900 |
Apr 29, 2024 | 2.3000 | 2.3330 | 2.1400 | 2.1600 | 2.1600 | 147,600 |
Apr 26, 2024 | 2.3900 | 2.4400 | 2.2500 | 2.2800 | 2.2800 | 131,300 |
Apr 25, 2024 | 2.4900 | 2.4900 | 2.3700 | 2.3800 | 2.3800 | 167,800 |
Apr 24, 2024 | 2.5300 | 2.5300 | 2.4100 | 2.4600 | 2.4600 | 134,400 |
Apr 23, 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4800 | 2.4800 | 54,500 |
Apr 22, 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4000 | 2.4000 | 77,500 |
Apr 19, 2024 | 2.4600 | 2.5500 | 2.3400 | 2.3700 | 2.3700 | 99,300 |
Apr 18, 2024 | 2.5100 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 82,300 |
Apr 17, 2024 | 2.6200 | 2.7200 | 2.4200 | 2.4500 | 2.4500 | 216,000 |
Apr 16, 2024 | 2.8200 | 2.8600 | 2.6800 | 2.7800 | 2.7800 | 71,200 |
Apr 15, 2024 | 3.2000 | 3.2400 | 2.8300 | 2.8700 | 2.8700 | 88,900 |
Apr 12, 2024 | 3.3000 | 3.3300 | 3.0900 | 3.1100 | 3.1100 | 53,500 |
Apr 11, 2024 | 3.6500 | 3.6630 | 3.0700 | 3.2400 | 3.2400 | 135,500 |
Apr 10, 2024 | 3.2200 | 3.9990 | 3.2200 | 3.6200 | 3.6200 | 412,300 |
Apr 09, 2024 | 2.9600 | 3.2500 | 2.9600 | 3.2200 | 3.2200 | 141,600 |
Apr 08, 2024 | 2.5100 | 2.8700 | 2.5100 | 2.8500 | 2.8500 | 197,500 |
Apr 05, 2024 | 2.4900 | 2.5760 | 2.4900 | 2.5600 | 2.5600 | 36,400 |
Apr 04, 2024 | 2.5000 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 29,800 |
Apr 03, 2024 | 2.5400 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 82,600 |
Apr 02, 2024 | 2.5600 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 42,200 |
Apr 01, 2024 | 2.7500 | 2.7500 | 2.5200 | 2.5300 | 2.5300 | 108,100 |
Mar 28, 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 25,400 |
Mar 27, 2024 | 2.6500 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 40,200 |
Mar 26, 2024 | 2.6700 | 2.7840 | 2.6070 | 2.6300 | 2.6300 | 79,600 |
Mar 25, 2024 | 2.4800 | 2.7900 | 2.4100 | 2.7300 | 2.7300 | 134,000 |
Mar 22, 2024 | 2.4400 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 34,100 |
Mar 21, 2024 | 2.5800 | 2.5800 | 2.3600 | 2.4200 | 2.4200 | 47,600 |
Mar 20, 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4700 | 2.4700 | 61,700 |
Mar 19, 2024 | 2.5400 | 2.5770 | 2.3400 | 2.4000 | 2.4000 | 83,100 |
Mar 18, 2024 | 2.6600 | 2.6900 | 2.5100 | 2.5300 | 2.5300 | 72,900 |
Mar 15, 2024 | 2.6900 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 52,400 |
Mar 14, 2024 | 2.7400 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 69,600 |
Mar 13, 2024 | 2.7900 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 134,500 |
Mar 12, 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 129,400 |
Mar 11, 2024 | 2.5700 | 2.7500 | 2.4500 | 2.7100 | 2.7100 | 218,800 |
Mar 08, 2024 | 2.6900 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 90,500 |
Mar 07, 2024 | 2.6500 | 2.7200 | 2.5700 | 2.6400 | 2.6400 | 144,400 |
Mar 06, 2024 | 2.4700 | 2.7800 | 2.4700 | 2.6500 | 2.6500 | 137,700 |
Mar 05, 2024 | 2.5800 | 2.6100 | 2.4760 | 2.5400 | 2.5400 | 89,700 |
Mar 04, 2024 | 2.5800 | 2.6900 | 2.5100 | 2.5600 | 2.5600 | 136,400 |
Mar 01, 2024 | 2.5500 | 2.6440 | 2.4500 | 2.4800 | 2.4800 | 90,600 |
Feb 29, 2024 | 2.3400 | 2.6300 | 2.3400 | 2.6100 | 2.6100 | 109,000 |
Feb 28, 2024 | 2.3700 | 2.3700 | 2.2200 | 2.3200 | 2.3200 | 119,000 |
Feb 27, 2024 | 2.4100 | 2.4100 | 2.2800 | 2.3700 | 2.3700 | 102,300 |
Feb 26, 2024 | 2.4100 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 109,000 |
Feb 23, 2024 | 2.4000 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 76,500 |
Feb 22, 2024 | 2.4800 | 2.4800 | 2.3200 | 2.3900 | 2.3900 | 162,900 |
Feb 21, 2024 | 2.4600 | 2.5500 | 2.3800 | 2.4500 | 2.4500 | 127,400 |
Feb 20, 2024 | 2.7000 | 2.7700 | 2.4700 | 2.4700 | 2.4700 | 307,600 |
Feb 16, 2024 | 2.9600 | 2.9600 | 2.6500 | 2.6700 | 2.6700 | 287,500 |
Feb 15, 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 117,400 |
Feb 14, 2024 | 2.9800 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 24,200 |
Feb 13, 2024 | 3.1700 | 3.1700 | 2.9300 | 3.0000 | 3.0000 | 117,000 |
Feb 12, 2024 | 2.9700 | 3.2400 | 2.9600 | 3.1700 | 3.1700 | 182,900 |
Feb 09, 2024 | 2.9800 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 99,500 |
Feb 08, 2024 | 2.9400 | 3.0100 | 2.9100 | 2.9800 | 2.9800 | 132,000 |
Feb 07, 2024 | 3.0900 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 83,600 |
Feb 06, 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 107,500 |
Feb 05, 2024 | 2.9600 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 236,500 |
Feb 02, 2024 | 3.0500 | 3.1000 | 2.9600 | 2.9900 | 2.9900 | 73,200 |
Feb 01, 2024 | 3.0800 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 79,800 |
Jan 31, 2024 | 3.1700 | 3.1900 | 3.0600 | 3.1200 | 3.1200 | 80,700 |
Jan 30, 2024 | 3.1700 | 3.3300 | 3.1200 | 3.2000 | 3.2000 | 89,800 |
Jan 29, 2024 | 3.1200 | 3.2900 | 3.0600 | 3.2300 | 3.2300 | 104,400 |
Jan 26, 2024 | 3.0700 | 3.1200 | 3.0100 | 3.1000 | 3.1000 | 40,500 |
Jan 25, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 28,800 |
Jan 24, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 39,600 |
Jan 23, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 37,800 |
Jan 22, 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 58,000 |
Jan 19, 2024 | 2.9400 | 3.1100 | 2.9400 | 3.0700 | 3.0700 | 114,800 |
Jan 18, 2024 | 3.0400 | 3.1300 | 3.0000 | 3.0900 | 3.0900 | 60,200 |
Jan 17, 2024 | 3.1800 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 59,900 |
Jan 16, 2024 | 3.1400 | 3.2300 | 3.0700 | 3.1300 | 3.1300 | 112,800 |
Jan 12, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 184,900 |
Jan 11, 2024 | 3.0900 | 3.0900 | 2.9700 | 3.0200 | 3.0200 | 221,700 |
Jan 10, 2024 | 3.0700 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 109,900 |
Jan 09, 2024 | 3.0300 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 48,000 |
Jan 08, 2024 | 3.0700 | 3.0800 | 2.9000 | 2.9900 | 2.9900 | 187,300 |
Jan 05, 2024 | 3.0700 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 102,600 |
Jan 04, 2024 | 3.0900 | 3.0900 | 2.9400 | 3.0000 | 3.0000 | 122,200 |
Jan 03, 2024 | 3.1600 | 3.2000 | 2.9930 | 3.0100 | 3.0100 | 110,400 |
Jan 02, 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 78,200 |
Dec 29, 2023 | 3.1500 | 3.3000 | 3.0700 | 3.1900 | 3.1900 | 205,600 |
Dec 28, 2023 | 3.2600 | 3.3580 | 3.1400 | 3.1500 | 3.1500 | 189,700 |
Dec 27, 2023 | 3.2600 | 3.3830 | 3.2400 | 3.3200 | 3.3200 | 199,100 |
Dec 26, 2023 | 3.2200 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 94,200 |
Dec 22, 2023 | 3.1000 | 3.2200 | 3.0800 | 3.2000 | 3.2000 | 114,300 |
Dec 21, 2023 | 3.1000 | 3.2700 | 3.0000 | 3.0700 | 3.0700 | 150,900 |
Dec 20, 2023 | 3.0000 | 3.0900 | 2.9600 | 2.9600 | 2.9600 | 157,100 |
Dec 19, 2023 | 3.0500 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 289,300 |
Dec 18, 2023 | 3.0200 | 3.1800 | 2.9500 | 3.0200 | 3.0200 | 234,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |