Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 3.1200 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 26,478 |
Jun 03, 2024 | 3.1200 | 3.2200 | 2.6900 | 2.7200 | 2.7200 | 1,436,000 |
May 31, 2024 | 3.0100 | 3.1350 | 3.0100 | 3.1000 | 3.1000 | 5,095,500 |
May 30, 2024 | 2.9400 | 3.0800 | 2.9200 | 2.9900 | 2.9900 | 893,400 |
May 29, 2024 | 2.9100 | 2.9600 | 2.8400 | 2.9200 | 2.9200 | 1,314,500 |
May 28, 2024 | 3.1000 | 3.1750 | 2.9500 | 2.9600 | 2.9600 | 1,069,600 |
May 24, 2024 | 3.1000 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 781,100 |
May 23, 2024 | 3.2900 | 3.2900 | 3.0250 | 3.0800 | 3.0800 | 969,000 |
May 22, 2024 | 3.4100 | 3.4700 | 3.2650 | 3.2800 | 3.2800 | 1,190,500 |
May 21, 2024 | 3.4600 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 726,500 |
May 20, 2024 | 3.3300 | 3.5000 | 3.2900 | 3.4800 | 3.4800 | 1,117,500 |
May 17, 2024 | 3.4100 | 3.4650 | 3.2800 | 3.3200 | 3.3200 | 819,100 |
May 16, 2024 | 3.2800 | 3.4200 | 3.1350 | 3.4100 | 3.4100 | 1,569,600 |
May 15, 2024 | 3.4100 | 3.5500 | 3.2600 | 3.3000 | 3.3000 | 3,000,900 |
May 14, 2024 | 3.4000 | 3.4500 | 3.2900 | 3.3000 | 3.3000 | 1,196,800 |
May 13, 2024 | 3.2700 | 3.3950 | 3.2700 | 3.3700 | 3.3700 | 676,400 |
May 10, 2024 | 3.3500 | 3.3800 | 3.2000 | 3.2500 | 3.2500 | 690,200 |
May 09, 2024 | 3.2900 | 3.4000 | 3.2250 | 3.3300 | 3.3300 | 773,400 |
May 08, 2024 | 3.1900 | 3.2200 | 3.0800 | 3.2200 | 3.2200 | 710,100 |
May 07, 2024 | 3.1900 | 3.2480 | 3.1650 | 3.1900 | 3.1900 | 1,542,400 |
May 06, 2024 | 3.2400 | 3.2450 | 3.1700 | 3.1800 | 3.1800 | 1,179,200 |
May 03, 2024 | 3.4000 | 3.4300 | 3.1900 | 3.2200 | 3.2200 | 894,600 |
May 02, 2024 | 3.2800 | 3.3050 | 3.1500 | 3.2700 | 3.2700 | 1,956,000 |
May 01, 2024 | 3.0500 | 3.3050 | 3.0050 | 3.2000 | 3.2000 | 1,691,700 |
Apr 30, 2024 | 2.9100 | 3.0750 | 2.8500 | 2.9900 | 2.9900 | 1,781,200 |
Apr 29, 2024 | 2.8400 | 2.9800 | 2.7500 | 2.9500 | 2.9500 | 1,319,900 |
Apr 26, 2024 | 2.6300 | 2.7600 | 2.6100 | 2.6800 | 2.6800 | 638,700 |
Apr 25, 2024 | 2.6400 | 2.6500 | 2.5250 | 2.6200 | 2.6200 | 642,600 |
Apr 24, 2024 | 2.6500 | 2.7750 | 2.6500 | 2.6600 | 2.6600 | 1,280,800 |
Apr 23, 2024 | 2.7200 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 885,600 |
Apr 22, 2024 | 2.6400 | 2.7250 | 2.5050 | 2.6800 | 2.6800 | 1,086,300 |
Apr 19, 2024 | 2.5800 | 2.7700 | 2.5100 | 2.6000 | 2.6000 | 1,666,800 |
Apr 18, 2024 | 2.6500 | 2.6850 | 2.5500 | 2.5800 | 2.5800 | 993,700 |
Apr 17, 2024 | 2.9300 | 3.1450 | 2.6700 | 2.6900 | 2.6900 | 1,415,500 |
Apr 16, 2024 | 2.8400 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 789,800 |
Apr 15, 2024 | 2.9700 | 3.0200 | 2.7800 | 2.8800 | 2.8800 | 1,046,700 |
Apr 12, 2024 | 3.1100 | 3.2000 | 2.8700 | 2.9700 | 2.9700 | 1,054,100 |
Apr 11, 2024 | 3.0400 | 3.2000 | 3.0400 | 3.1500 | 3.1500 | 635,900 |
Apr 10, 2024 | 3.0800 | 3.1200 | 2.9000 | 3.0500 | 3.0500 | 1,488,600 |
Apr 09, 2024 | 3.2500 | 3.3200 | 3.2000 | 3.2300 | 3.2300 | 916,400 |
Apr 08, 2024 | 3.3200 | 3.4400 | 3.1900 | 3.2300 | 3.2300 | 1,507,600 |
Apr 05, 2024 | 3.4800 | 3.5100 | 3.2700 | 3.2900 | 3.2900 | 2,070,000 |
Apr 04, 2024 | 3.7000 | 3.8650 | 3.4000 | 3.4800 | 3.4800 | 2,311,000 |
Apr 03, 2024 | 3.4200 | 3.6500 | 3.3600 | 3.6300 | 3.6300 | 1,226,900 |
Apr 02, 2024 | 3.5700 | 3.6700 | 3.4100 | 3.4500 | 3.4500 | 1,423,100 |
Apr 01, 2024 | 3.6600 | 3.7800 | 3.4050 | 3.6900 | 3.6900 | 2,399,400 |
Mar 28, 2024 | 4.0300 | 4.1600 | 3.5700 | 3.6400 | 3.6400 | 5,512,600 |
Mar 27, 2024 | 3.2650 | 4.0600 | 3.0200 | 3.9700 | 3.9700 | 11,420,500 |
Mar 26, 2024 | 2.4600 | 3.0300 | 2.3760 | 2.8800 | 2.8800 | 5,348,200 |
Mar 25, 2024 | 1.9450 | 2.4300 | 1.6700 | 2.2500 | 2.2500 | 4,151,700 |
Mar 22, 2024 | 2.2600 | 2.3900 | 2.1800 | 2.3100 | 2.3100 | 1,735,800 |
Mar 21, 2024 | 1.9400 | 2.2500 | 1.9350 | 2.2400 | 2.2400 | 1,724,500 |
Mar 20, 2024 | 1.9400 | 1.9800 | 1.8400 | 1.9200 | 1.9200 | 1,191,400 |
Mar 19, 2024 | 2.2400 | 2.2600 | 1.9400 | 2.0000 | 2.0000 | 2,440,200 |
Mar 18, 2024 | 2.3000 | 2.3250 | 2.2200 | 2.2600 | 2.2600 | 636,100 |
Mar 15, 2024 | 2.1400 | 2.2900 | 2.1400 | 2.2800 | 2.2800 | 991,300 |
Mar 14, 2024 | 2.4000 | 2.5000 | 2.1300 | 2.1900 | 2.1900 | 674,700 |
Mar 13, 2024 | 2.3300 | 2.4500 | 2.3300 | 2.4100 | 2.4100 | 604,200 |
Mar 12, 2024 | 2.3900 | 2.4200 | 2.3100 | 2.3300 | 2.3300 | 710,200 |
Mar 11, 2024 | 2.4500 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 605,300 |
Mar 08, 2024 | 2.5000 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 817,100 |
Mar 07, 2024 | 2.4100 | 2.5000 | 2.3800 | 2.4900 | 2.4900 | 1,135,400 |
Mar 06, 2024 | 2.2100 | 2.3900 | 2.1740 | 2.3900 | 2.3900 | 673,800 |
Mar 05, 2024 | 2.1200 | 2.2400 | 2.0500 | 2.1800 | 2.1800 | 734,000 |
Mar 04, 2024 | 2.2500 | 2.2800 | 2.0800 | 2.1200 | 2.1200 | 1,009,800 |
Mar 01, 2024 | 1.8600 | 2.3400 | 1.8600 | 2.2300 | 2.2300 | 2,412,600 |
Feb 29, 2024 | 1.9300 | 2.0150 | 1.8700 | 1.8700 | 1.8700 | 783,900 |
Feb 28, 2024 | 1.9900 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 485,600 |
Feb 27, 2024 | 1.9700 | 2.0200 | 1.9550 | 1.9900 | 1.9900 | 702,100 |
Feb 26, 2024 | 1.8000 | 1.9900 | 1.8000 | 1.9800 | 1.9800 | 1,540,500 |
Feb 23, 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 448,300 |
Feb 22, 2024 | 1.8000 | 1.8250 | 1.7600 | 1.7700 | 1.7700 | 401,200 |
Feb 21, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 435,700 |
Feb 20, 2024 | 1.7700 | 1.8320 | 1.7400 | 1.7800 | 1.7800 | 583,300 |
Feb 16, 2024 | 1.7800 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 778,800 |
Feb 15, 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 653,200 |
Feb 14, 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 337,400 |
Feb 13, 2024 | 1.7000 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 551,300 |
Feb 12, 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 864,300 |
Feb 09, 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 463,500 |
Feb 08, 2024 | 1.6700 | 1.7200 | 1.6450 | 1.7000 | 1.7000 | 410,000 |
Feb 07, 2024 | 1.6400 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 502,900 |
Feb 06, 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 401,500 |
Feb 05, 2024 | 1.5700 | 1.6050 | 1.5350 | 1.5700 | 1.5700 | 347,900 |
Feb 02, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 348,300 |
Feb 01, 2024 | 1.6500 | 1.6530 | 1.5700 | 1.6000 | 1.6000 | 543,700 |
Jan 31, 2024 | 1.6400 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 614,900 |
Jan 30, 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,082,000 |
Jan 29, 2024 | 1.7000 | 1.7550 | 1.6800 | 1.7400 | 1.7400 | 418,600 |
Jan 26, 2024 | 1.7300 | 1.7450 | 1.6900 | 1.7200 | 1.7200 | 478,700 |
Jan 25, 2024 | 1.6500 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 551,000 |
Jan 24, 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 505,300 |
Jan 23, 2024 | 1.5400 | 1.6800 | 1.5300 | 1.6600 | 1.6600 | 993,800 |
Jan 22, 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 733,600 |
Jan 19, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 507,700 |
Jan 18, 2024 | 1.5100 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 631,200 |
Jan 17, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 340,900 |
Jan 16, 2024 | 1.6400 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 823,700 |
Jan 12, 2024 | 1.6100 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 661,800 |
Jan 11, 2024 | 1.6600 | 1.6690 | 1.5500 | 1.6000 | 1.6000 | 1,138,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |