Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.2200 | 2.2400 | 1.9800 | 2.0850 | 2.0850 | 885,331 |
May 06, 2024 | 2.2500 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 328,300 |
May 03, 2024 | 2.1300 | 2.2500 | 2.1200 | 2.2000 | 2.2000 | 442,900 |
May 02, 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1200 | 2.1200 | 259,100 |
May 01, 2024 | 2.1600 | 2.2000 | 2.0950 | 2.1000 | 2.1000 | 580,200 |
Apr 30, 2024 | 2.2700 | 2.3000 | 2.1550 | 2.1600 | 2.1600 | 457,800 |
Apr 29, 2024 | 2.3200 | 2.3710 | 2.2650 | 2.2900 | 2.2900 | 259,900 |
Apr 26, 2024 | 2.2600 | 2.3550 | 2.2400 | 2.3100 | 2.3100 | 237,800 |
Apr 25, 2024 | 2.2900 | 2.3200 | 2.2300 | 2.2800 | 2.2800 | 187,600 |
Apr 24, 2024 | 2.4200 | 2.4250 | 2.2900 | 2.3000 | 2.3000 | 359,300 |
Apr 23, 2024 | 2.3800 | 2.4800 | 2.3200 | 2.4200 | 2.4200 | 311,000 |
Apr 22, 2024 | 2.6600 | 2.6720 | 2.3850 | 2.4200 | 2.4200 | 788,100 |
Apr 19, 2024 | 2.6300 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 597,000 |
Apr 18, 2024 | 2.6200 | 2.6650 | 2.5300 | 2.5400 | 2.5400 | 205,600 |
Apr 17, 2024 | 2.6100 | 2.7100 | 2.5640 | 2.6100 | 2.6100 | 452,300 |
Apr 16, 2024 | 2.7500 | 2.7700 | 2.5200 | 2.6600 | 2.6600 | 768,900 |
Apr 15, 2024 | 2.8200 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 980,600 |
Apr 12, 2024 | 2.9700 | 3.2600 | 2.7300 | 2.8200 | 2.8200 | 2,760,900 |
Apr 11, 2024 | 2.9900 | 2.9900 | 2.8250 | 2.8500 | 2.8500 | 412,300 |
Apr 10, 2024 | 2.8600 | 3.0150 | 2.7700 | 2.9600 | 2.9600 | 616,800 |
Apr 09, 2024 | 2.8600 | 3.1100 | 2.7900 | 2.9200 | 2.9200 | 1,600,400 |
Apr 08, 2024 | 2.6300 | 2.9550 | 2.5720 | 2.8700 | 2.8700 | 1,202,900 |
Apr 05, 2024 | 2.4300 | 2.6700 | 2.3500 | 2.6000 | 2.6000 | 909,800 |
Apr 04, 2024 | 2.5500 | 2.5750 | 2.3600 | 2.4200 | 2.4200 | 636,400 |
Apr 03, 2024 | 2.3800 | 2.5600 | 2.3700 | 2.5300 | 2.5300 | 851,000 |
Apr 02, 2024 | 2.2500 | 2.4650 | 2.1800 | 2.3800 | 2.3800 | 1,115,600 |
Apr 01, 2024 | 2.2700 | 2.3000 | 2.1700 | 2.2200 | 2.2200 | 405,700 |
Mar 28, 2024 | 2.2800 | 2.3900 | 2.2200 | 2.2400 | 2.2400 | 375,500 |
Mar 27, 2024 | 2.1000 | 2.2600 | 2.0700 | 2.2600 | 2.2600 | 591,800 |
Mar 26, 2024 | 2.2000 | 2.2000 | 2.1050 | 2.1200 | 2.1200 | 276,000 |
Mar 25, 2024 | 2.1600 | 2.2700 | 2.1200 | 2.1600 | 2.1600 | 407,700 |
Mar 22, 2024 | 2.1500 | 2.2100 | 2.1000 | 2.1800 | 2.1800 | 501,600 |
Mar 21, 2024 | 2.1800 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 199,300 |
Mar 20, 2024 | 2.1500 | 2.2300 | 2.1300 | 2.1900 | 2.1900 | 341,500 |
Mar 19, 2024 | 2.1600 | 2.2690 | 2.1300 | 2.1700 | 2.1700 | 538,500 |
Mar 18, 2024 | 2.1700 | 2.1750 | 2.0830 | 2.1700 | 2.1700 | 265,700 |
Mar 15, 2024 | 2.1400 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 485,500 |
Mar 14, 2024 | 2.1900 | 2.1900 | 2.0300 | 2.1200 | 2.1200 | 633,900 |
Mar 13, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1800 | 2.1800 | 394,500 |
Mar 12, 2024 | 2.3400 | 2.3400 | 2.0800 | 2.1200 | 2.1200 | 979,800 |
Mar 11, 2024 | 2.2300 | 2.3800 | 2.1700 | 2.3600 | 2.3600 | 827,900 |
Mar 08, 2024 | 2.0600 | 2.4000 | 2.0400 | 2.2200 | 2.2200 | 1,677,900 |
Mar 07, 2024 | 2.1100 | 2.1510 | 1.9700 | 1.9800 | 1.9800 | 810,000 |
Mar 06, 2024 | 2.1200 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 413,000 |
Mar 05, 2024 | 2.0400 | 2.1600 | 2.0100 | 2.1300 | 2.1300 | 316,500 |
Mar 04, 2024 | 2.2500 | 2.2600 | 2.0300 | 2.0400 | 2.0400 | 620,900 |
Mar 01, 2024 | 2.1800 | 2.2900 | 2.1500 | 2.2600 | 2.2600 | 566,100 |
Feb 29, 2024 | 2.1500 | 2.2450 | 2.1270 | 2.1700 | 2.1700 | 399,300 |
Feb 28, 2024 | 2.0400 | 2.1800 | 2.0400 | 2.1400 | 2.1400 | 293,300 |
Feb 27, 2024 | 2.0900 | 2.0990 | 2.0200 | 2.0800 | 2.0800 | 319,600 |
Feb 26, 2024 | 2.0600 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 489,900 |
Feb 23, 2024 | 2.1000 | 2.1100 | 1.9700 | 2.0800 | 2.0800 | 716,300 |
Feb 22, 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 455,900 |
Feb 21, 2024 | 2.1900 | 2.2050 | 2.1000 | 2.1100 | 2.1100 | 333,400 |
Feb 20, 2024 | 2.2700 | 2.2700 | 2.1300 | 2.1600 | 2.1600 | 477,600 |
Feb 16, 2024 | 2.2000 | 2.2910 | 2.1900 | 2.2800 | 2.2800 | 369,700 |
Feb 15, 2024 | 2.1000 | 2.2600 | 2.1000 | 2.2500 | 2.2500 | 637,600 |
Feb 14, 2024 | 2.1400 | 2.2030 | 2.1000 | 2.1000 | 2.1000 | 486,500 |
Feb 13, 2024 | 2.3000 | 2.3000 | 2.1100 | 2.1300 | 2.1300 | 594,200 |
Feb 12, 2024 | 2.2200 | 2.3700 | 2.2000 | 2.3300 | 2.3300 | 552,900 |
Feb 09, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 437,000 |
Feb 08, 2024 | 2.1300 | 2.2600 | 2.1200 | 2.1900 | 2.1900 | 334,700 |
Feb 07, 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1200 | 2.1200 | 448,600 |
Feb 06, 2024 | 2.2400 | 2.2690 | 2.1600 | 2.1900 | 2.1900 | 558,600 |
Feb 05, 2024 | 2.2300 | 2.3050 | 2.1600 | 2.2500 | 2.2500 | 437,600 |
Feb 02, 2024 | 2.3800 | 2.4000 | 2.2050 | 2.2500 | 2.2500 | 642,200 |
Feb 01, 2024 | 2.4200 | 2.5600 | 2.3600 | 2.4500 | 2.4500 | 696,600 |
Jan 31, 2024 | 2.6700 | 2.6700 | 2.4000 | 2.4100 | 2.4100 | 658,100 |
Jan 30, 2024 | 2.6100 | 2.6500 | 2.5100 | 2.6200 | 2.6200 | 457,400 |
Jan 29, 2024 | 2.5900 | 2.6600 | 2.4700 | 2.6500 | 2.6500 | 504,100 |
Jan 26, 2024 | 2.5700 | 2.7200 | 2.5100 | 2.6000 | 2.6000 | 565,000 |
Jan 25, 2024 | 2.4400 | 2.5800 | 2.3800 | 2.5700 | 2.5700 | 1,000,100 |
Jan 24, 2024 | 2.3600 | 2.4250 | 2.3150 | 2.4200 | 2.4200 | 777,600 |
Jan 23, 2024 | 2.3900 | 2.4650 | 2.2550 | 2.2900 | 2.2900 | 865,200 |
Jan 22, 2024 | 2.3500 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 915,100 |
Jan 19, 2024 | 2.2800 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 740,600 |
Jan 18, 2024 | 2.3800 | 2.4200 | 2.2200 | 2.3000 | 2.3000 | 706,500 |
Jan 17, 2024 | 2.3600 | 2.5050 | 2.3250 | 2.3600 | 2.3600 | 622,000 |
Jan 16, 2024 | 2.5600 | 2.6400 | 2.3150 | 2.3500 | 2.3500 | 1,110,400 |
Jan 12, 2024 | 2.6700 | 2.8390 | 2.5200 | 2.5800 | 2.5800 | 1,102,700 |
Jan 11, 2024 | 2.6100 | 2.7050 | 2.5530 | 2.5800 | 2.5800 | 830,000 |
Jan 10, 2024 | 2.7000 | 2.7100 | 2.4800 | 2.5800 | 2.5800 | 829,500 |
Jan 09, 2024 | 2.6800 | 2.7400 | 2.5900 | 2.6800 | 2.6800 | 526,700 |
Jan 08, 2024 | 2.6100 | 2.6900 | 2.4000 | 2.6900 | 2.6900 | 963,400 |
Jan 05, 2024 | 2.5800 | 2.8350 | 2.5600 | 2.6800 | 2.6800 | 1,007,900 |
Jan 04, 2024 | 2.7200 | 2.7300 | 2.5000 | 2.5300 | 2.5300 | 939,300 |
Jan 03, 2024 | 2.7700 | 2.8400 | 2.6150 | 2.7000 | 2.7000 | 1,075,400 |
Jan 02, 2024 | 2.7500 | 3.0200 | 2.7230 | 2.7700 | 2.7700 | 1,674,600 |
Dec 29, 2023 | 2.8000 | 2.8400 | 2.6700 | 2.6800 | 2.6800 | 708,600 |
Dec 28, 2023 | 2.8300 | 2.9100 | 2.7450 | 2.7900 | 2.7900 | 1,010,600 |
Dec 27, 2023 | 2.9100 | 2.9590 | 2.8100 | 2.8200 | 2.8200 | 745,500 |
Dec 26, 2023 | 2.6900 | 3.0550 | 2.6750 | 2.9100 | 2.9100 | 1,769,800 |
Dec 22, 2023 | 2.6900 | 2.7500 | 2.6100 | 2.6300 | 2.6300 | 728,600 |
Dec 21, 2023 | 2.7500 | 2.8100 | 2.4870 | 2.6900 | 2.6900 | 1,147,300 |
Dec 20, 2023 | 2.5300 | 2.9800 | 2.5300 | 2.6800 | 2.6800 | 2,392,600 |
Dec 19, 2023 | 2.3400 | 2.5300 | 2.3400 | 2.5000 | 2.5000 | 591,600 |
Dec 18, 2023 | 2.2700 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 613,000 |
Dec 15, 2023 | 2.2600 | 2.2800 | 2.1500 | 2.2300 | 2.2300 | 573,500 |
Dec 14, 2023 | 2.2800 | 2.3900 | 2.1900 | 2.2200 | 2.2200 | 939,200 |
Dec 13, 2023 | 2.0600 | 2.2490 | 1.9950 | 2.2200 | 2.2200 | 905,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |