Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.3300 | 2.3300 | 2.2780 | 2.2800 | 2.2800 | 14,300 |
Apr 30, 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2600 | 2.2600 | 30,300 |
Apr 29, 2024 | 2.3400 | 2.6000 | 2.3100 | 2.5100 | 2.5100 | 29,300 |
Apr 26, 2024 | 2.2600 | 2.4800 | 2.2000 | 2.3000 | 2.3000 | 39,100 |
Apr 25, 2024 | 2.2600 | 2.4100 | 2.2000 | 2.2100 | 2.2100 | 35,900 |
Apr 24, 2024 | 2.2900 | 2.3270 | 2.2000 | 2.2700 | 2.2700 | 12,800 |
Apr 23, 2024 | 2.2300 | 2.3900 | 2.2300 | 2.3900 | 2.3900 | 7,300 |
Apr 22, 2024 | 2.2800 | 2.4800 | 2.2300 | 2.2650 | 2.2650 | 33,400 |
Apr 19, 2024 | 2.3500 | 2.4920 | 2.1900 | 2.2990 | 2.2990 | 41,200 |
Apr 18, 2024 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 9,400 |
Apr 17, 2024 | 2.6000 | 2.6350 | 2.4800 | 2.5100 | 2.5100 | 10,900 |
Apr 16, 2024 | 2.6000 | 2.6000 | 2.4200 | 2.5700 | 2.5700 | 39,700 |
Apr 15, 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 32,200 |
Apr 12, 2024 | 3.0500 | 3.0500 | 2.8100 | 2.8350 | 2.8350 | 32,600 |
Apr 11, 2024 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 90,800 |
Apr 10, 2024 | 2.8200 | 2.8300 | 2.7000 | 2.8000 | 2.8000 | 57,000 |
Apr 09, 2024 | 2.7460 | 2.7460 | 2.6200 | 2.6600 | 2.6600 | 16,900 |
Apr 08, 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6400 | 2.6400 | 20,400 |
Apr 05, 2024 | 2.7000 | 2.7300 | 2.5320 | 2.6100 | 2.6100 | 19,500 |
Apr 04, 2024 | 2.8300 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 105,100 |
Apr 03, 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4700 | 2.4700 | 69,700 |
Apr 02, 2024 | 2.4200 | 2.4500 | 2.3700 | 2.4500 | 2.4500 | 23,000 |
Apr 01, 2024 | 2.4100 | 2.5500 | 2.3850 | 2.4200 | 2.4200 | 83,200 |
Mar 28, 2024 | 2.2600 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 28,400 |
Mar 27, 2024 | 2.2400 | 2.2750 | 2.1900 | 2.2400 | 2.2400 | 11,800 |
Mar 26, 2024 | 2.2600 | 2.2650 | 2.1500 | 2.1900 | 2.1900 | 28,000 |
Mar 25, 2024 | 2.2800 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 16,700 |
Mar 22, 2024 | 2.3700 | 2.3890 | 2.1300 | 2.2000 | 2.2000 | 30,000 |
Mar 21, 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 11,900 |
Mar 20, 2024 | 2.3800 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 22,300 |
Mar 19, 2024 | 2.4000 | 2.4400 | 1.9180 | 2.4380 | 2.4380 | 143,400 |
Mar 18, 2024 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 30,800 |
Mar 15, 2024 | 2.5600 | 2.7040 | 2.5600 | 2.6700 | 2.6700 | 19,300 |
Mar 14, 2024 | 2.7600 | 2.7700 | 2.6700 | 2.7000 | 2.7000 | 95,600 |
Mar 13, 2024 | 2.8500 | 2.9200 | 2.8300 | 2.8800 | 2.8800 | 66,600 |
Mar 12, 2024 | 2.5800 | 2.8500 | 2.4800 | 2.8500 | 2.8500 | 149,700 |
Mar 11, 2024 | 2.4400 | 2.4500 | 2.2900 | 2.3750 | 2.3750 | 33,200 |
Mar 08, 2024 | 2.6600 | 2.6610 | 2.4500 | 2.5100 | 2.5100 | 56,600 |
Mar 07, 2024 | 2.4700 | 2.6900 | 2.4700 | 2.6500 | 2.6500 | 85,900 |
Mar 06, 2024 | 2.4600 | 2.5700 | 2.3900 | 2.5500 | 2.5500 | 80,200 |
Mar 05, 2024 | 2.5200 | 2.5200 | 2.3000 | 2.4300 | 2.4300 | 34,400 |
Mar 04, 2024 | 2.5800 | 2.5800 | 2.4310 | 2.5200 | 2.5200 | 97,700 |
Mar 01, 2024 | 2.4200 | 2.6700 | 2.3900 | 2.5500 | 2.5500 | 195,400 |
Feb 29, 2024 | 2.2200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 65,200 |
Feb 28, 2024 | 2.2700 | 2.3300 | 2.2500 | 2.3100 | 2.3100 | 48,200 |
Feb 27, 2024 | 2.3200 | 2.3200 | 2.1440 | 2.2250 | 2.2250 | 106,800 |
Feb 26, 2024 | 2.3000 | 2.4500 | 2.2700 | 2.3800 | 2.3800 | 59,400 |
Feb 23, 2024 | 2.3800 | 2.3800 | 2.1900 | 2.2300 | 2.2300 | 89,800 |
Feb 22, 2024 | 2.3800 | 2.4900 | 2.3200 | 2.4400 | 2.4400 | 144,400 |
Feb 21, 2024 | 2.2600 | 2.2600 | 2.1200 | 2.1300 | 2.1300 | 72,000 |
Feb 20, 2024 | 2.3100 | 2.3600 | 2.1500 | 2.2300 | 2.2300 | 161,300 |
Feb 16, 2024 | 2.1500 | 2.4900 | 2.1500 | 2.3000 | 2.3000 | 554,400 |
Feb 15, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 39,400 |
Feb 14, 2024 | 1.7900 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 32,300 |
Feb 13, 2024 | 1.7100 | 1.9600 | 1.7100 | 1.8300 | 1.8300 | 73,300 |
Feb 12, 2024 | 1.8900 | 1.8900 | 1.7700 | 1.7720 | 1.7720 | 88,100 |
Feb 09, 2024 | 1.8100 | 1.9000 | 1.6720 | 1.8500 | 1.8500 | 545,300 |
Feb 08, 2024 | 1.6200 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 138,500 |
Feb 07, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 16,900 |
Feb 06, 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 18,700 |
Feb 05, 2024 | 1.4300 | 1.5800 | 1.4200 | 1.5000 | 1.5000 | 61,600 |
Feb 02, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 18,900 |
Feb 01, 2024 | 1.4600 | 1.5190 | 1.4600 | 1.4600 | 1.4600 | 10,300 |
Jan 31, 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 18,100 |
Jan 30, 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5500 | 1.5500 | 29,400 |
Jan 29, 2024 | 1.5700 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 45,800 |
Jan 26, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4320 | 1.4320 | 16,000 |
Jan 25, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 25,000 |
Jan 24, 2024 | 1.4670 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 7,700 |
Jan 23, 2024 | 1.4500 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 33,200 |
Jan 22, 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4400 | 1.4400 | 48,100 |
Jan 19, 2024 | 1.5900 | 1.6330 | 1.5600 | 1.5800 | 1.5800 | 18,400 |
Jan 18, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 38,200 |
Jan 17, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 17,700 |
Jan 16, 2024 | 1.7000 | 1.7060 | 1.6700 | 1.7000 | 1.7000 | 28,000 |
Jan 12, 2024 | 1.7300 | 1.7400 | 1.6900 | 1.6950 | 1.6950 | 37,000 |
Jan 11, 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 32,700 |
Jan 10, 2024 | 1.7900 | 1.8790 | 1.7660 | 1.7660 | 1.7660 | 43,500 |
Jan 09, 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 26,300 |
Jan 08, 2024 | 1.8000 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 32,800 |
Jan 05, 2024 | 1.9500 | 1.9500 | 1.8250 | 1.8600 | 1.8600 | 9,000 |
Jan 04, 2024 | 1.9100 | 1.9280 | 1.8600 | 1.8900 | 1.8900 | 25,700 |
Jan 03, 2024 | 1.9200 | 1.9350 | 1.8600 | 1.9000 | 1.9000 | 30,200 |
Jan 02, 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 54,900 |
Dec 29, 2023 | 1.9200 | 2.1050 | 1.9100 | 1.9400 | 1.9400 | 108,300 |
Dec 28, 2023 | 1.7900 | 1.8600 | 1.7500 | 1.8600 | 1.8600 | 28,800 |
Dec 27, 2023 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 35,400 |
Dec 26, 2023 | 1.8500 | 1.8500 | 1.7260 | 1.7500 | 1.7500 | 67,600 |
Dec 22, 2023 | 1.8050 | 1.8750 | 1.7700 | 1.8160 | 1.8160 | 48,700 |
Dec 21, 2023 | 1.7900 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 49,000 |
Dec 20, 2023 | 1.8200 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 46,700 |
Dec 19, 2023 | 1.7800 | 1.8690 | 1.7800 | 1.8300 | 1.8300 | 31,400 |
Dec 18, 2023 | 1.7600 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 51,600 |
Dec 15, 2023 | 1.8000 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 16,500 |
Dec 14, 2023 | 1.7700 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 59,400 |
Dec 13, 2023 | 1.7500 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 41,600 |
Dec 12, 2023 | 1.7600 | 1.8000 | 1.7310 | 1.7700 | 1.7700 | 54,400 |
Dec 11, 2023 | 1.8200 | 1.8200 | 1.7500 | 1.8100 | 1.8100 | 24,700 |
Dec 08, 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 29,500 |
Dec 07, 2023 | 1.8200 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 8,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |