Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.6400 | 2.7400 | 2.5600 | 2.5900 | 2.5900 | 431,184 |
May 01, 2024 | 2.8500 | 2.8900 | 2.6000 | 2.6400 | 2.6400 | 806,800 |
Apr 30, 2024 | 2.5600 | 2.9800 | 2.5000 | 2.9200 | 2.9200 | 2,094,700 |
Apr 29, 2024 | 2.5900 | 2.6300 | 2.5200 | 2.5800 | 2.5800 | 241,900 |
Apr 26, 2024 | 2.5400 | 2.6500 | 2.5300 | 2.5700 | 2.5700 | 281,000 |
Apr 25, 2024 | 2.6100 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 229,500 |
Apr 24, 2024 | 2.6600 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 242,300 |
Apr 23, 2024 | 2.6200 | 2.7000 | 2.5500 | 2.6800 | 2.6800 | 424,500 |
Apr 22, 2024 | 2.6800 | 2.6800 | 2.5400 | 2.6000 | 2.6000 | 244,700 |
Apr 19, 2024 | 2.6400 | 2.6900 | 2.5550 | 2.6100 | 2.6100 | 465,100 |
Apr 18, 2024 | 2.5100 | 2.6700 | 2.4900 | 2.5900 | 2.5900 | 211,300 |
Apr 17, 2024 | 2.6000 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 356,900 |
Apr 16, 2024 | 2.6000 | 2.6500 | 2.5400 | 2.6300 | 2.6300 | 192,500 |
Apr 15, 2024 | 2.7100 | 2.7800 | 2.5850 | 2.6300 | 2.6300 | 491,100 |
Apr 12, 2024 | 2.7900 | 2.8400 | 2.6600 | 2.6800 | 2.6800 | 406,100 |
Apr 11, 2024 | 2.8200 | 2.8700 | 2.7400 | 2.8100 | 2.8100 | 322,100 |
Apr 10, 2024 | 2.8500 | 2.9300 | 2.7800 | 2.8500 | 2.8500 | 504,300 |
Apr 09, 2024 | 2.8900 | 2.9500 | 2.8050 | 2.8600 | 2.8600 | 402,600 |
Apr 08, 2024 | 2.9600 | 3.0800 | 2.8700 | 2.9900 | 2.9900 | 700,800 |
Apr 05, 2024 | 2.8500 | 2.9200 | 2.7600 | 2.8800 | 2.8800 | 615,300 |
Apr 04, 2024 | 3.1600 | 3.1600 | 2.8200 | 2.8600 | 2.8600 | 1,564,300 |
Apr 03, 2024 | 2.7500 | 3.1150 | 2.7200 | 3.1000 | 3.1000 | 1,580,700 |
Apr 02, 2024 | 2.8000 | 2.8600 | 2.7500 | 2.7700 | 2.7700 | 813,600 |
Apr 01, 2024 | 2.9300 | 2.9400 | 2.7750 | 2.7800 | 2.7800 | 464,000 |
Mar 28, 2024 | 3.1400 | 3.1600 | 2.8900 | 2.8900 | 2.8900 | 1,271,500 |
Mar 27, 2024 | 3.2900 | 3.2900 | 2.7500 | 3.1100 | 3.1100 | 2,369,100 |
Mar 26, 2024 | 3.3200 | 3.9500 | 3.3200 | 3.6500 | 3.6500 | 589,200 |
Mar 25, 2024 | 3.6800 | 3.7100 | 3.3300 | 3.4200 | 3.4200 | 466,700 |
Mar 22, 2024 | 3.4000 | 3.7800 | 3.3800 | 3.6700 | 3.6700 | 874,100 |
Mar 21, 2024 | 3.3100 | 3.4500 | 3.2200 | 3.3900 | 3.3900 | 450,600 |
Mar 20, 2024 | 3.0400 | 3.3100 | 3.0000 | 3.2400 | 3.2400 | 475,100 |
Mar 19, 2024 | 3.0100 | 3.1500 | 2.8800 | 3.0400 | 3.0400 | 257,000 |
Mar 18, 2024 | 2.8200 | 3.0600 | 2.7800 | 3.0000 | 3.0000 | 585,100 |
Mar 15, 2024 | 2.5400 | 2.8000 | 2.5400 | 2.8000 | 2.8000 | 389,400 |
Mar 14, 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 105,300 |
Mar 13, 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 74,800 |
Mar 12, 2024 | 2.6100 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 73,000 |
Mar 11, 2024 | 2.7100 | 2.7600 | 2.6300 | 2.6500 | 2.6500 | 185,100 |
Mar 08, 2024 | 2.7000 | 2.8100 | 2.6600 | 2.7300 | 2.7300 | 342,400 |
Mar 07, 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 202,700 |
Mar 06, 2024 | 2.6200 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 274,600 |
Mar 05, 2024 | 2.7500 | 2.7500 | 2.5700 | 2.6400 | 2.6400 | 332,900 |
Mar 04, 2024 | 2.9000 | 2.9000 | 2.7300 | 2.7400 | 2.7400 | 413,100 |
Mar 01, 2024 | 2.7900 | 3.0000 | 2.7800 | 2.9100 | 2.9100 | 308,000 |
Feb 29, 2024 | 2.8000 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 325,100 |
Feb 28, 2024 | 2.8800 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 234,000 |
Feb 27, 2024 | 2.7500 | 2.9600 | 2.7500 | 2.9100 | 2.9100 | 351,600 |
Feb 26, 2024 | 2.6700 | 2.8300 | 2.6700 | 2.7500 | 2.7500 | 129,700 |
Feb 23, 2024 | 2.6400 | 2.7600 | 2.6000 | 2.7300 | 2.7300 | 156,100 |
Feb 22, 2024 | 2.7300 | 2.7500 | 2.6400 | 2.6800 | 2.6800 | 142,100 |
Feb 21, 2024 | 2.7500 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 355,300 |
Feb 20, 2024 | 2.9000 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 227,900 |
Feb 16, 2024 | 2.6800 | 2.9300 | 2.6500 | 2.9200 | 2.9200 | 377,500 |
Feb 15, 2024 | 2.5200 | 2.7400 | 2.5000 | 2.7100 | 2.7100 | 289,800 |
Feb 14, 2024 | 2.5100 | 2.6100 | 2.4000 | 2.5300 | 2.5300 | 335,400 |
Feb 13, 2024 | 2.6500 | 2.7200 | 2.4500 | 2.5000 | 2.5000 | 598,900 |
Feb 12, 2024 | 3.0400 | 3.0500 | 2.7500 | 2.8900 | 2.8900 | 623,100 |
Feb 09, 2024 | 2.9900 | 3.1200 | 2.9200 | 3.0800 | 3.0800 | 355,700 |
Feb 08, 2024 | 2.7300 | 2.9800 | 2.7200 | 2.9100 | 2.9100 | 371,900 |
Feb 07, 2024 | 2.8900 | 2.8900 | 2.6700 | 2.7100 | 2.7100 | 297,000 |
Feb 06, 2024 | 2.3500 | 2.8900 | 2.3500 | 2.8900 | 2.8900 | 675,200 |
Feb 05, 2024 | 2.4300 | 2.4700 | 2.2900 | 2.3800 | 2.3800 | 142,500 |
Feb 02, 2024 | 2.4800 | 2.5200 | 2.3800 | 2.4500 | 2.4500 | 174,400 |
Feb 01, 2024 | 2.2500 | 2.5100 | 2.2500 | 2.4800 | 2.4800 | 346,700 |
Jan 31, 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 180,200 |
Jan 30, 2024 | 2.1800 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 129,500 |
Jan 29, 2024 | 2.1800 | 2.2500 | 2.1150 | 2.2200 | 2.2200 | 274,600 |
Jan 26, 2024 | 2.1500 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 369,900 |
Jan 25, 2024 | 2.3300 | 2.3300 | 2.1000 | 2.1900 | 2.1900 | 569,400 |
Jan 24, 2024 | 2.5400 | 2.5400 | 2.3100 | 2.3200 | 2.3200 | 461,800 |
Jan 23, 2024 | 2.4700 | 2.5800 | 2.4400 | 2.5100 | 2.5100 | 141,000 |
Jan 22, 2024 | 2.5000 | 2.6200 | 2.4000 | 2.5600 | 2.5600 | 445,300 |
Jan 19, 2024 | 2.3200 | 2.5000 | 2.2200 | 2.5000 | 2.5000 | 285,800 |
Jan 18, 2024 | 2.4500 | 2.4700 | 2.2500 | 2.2500 | 2.2500 | 251,700 |
Jan 17, 2024 | 2.5700 | 2.5700 | 2.3500 | 2.3800 | 2.3800 | 362,900 |
Jan 16, 2024 | 2.3500 | 2.5800 | 2.3000 | 2.5700 | 2.5700 | 452,600 |
Jan 15, 2024 | 2.3200 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 143,200 |
Jan 12, 2024 | 2.2500 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 152,900 |
Jan 11, 2024 | 1.9400 | 2.3200 | 1.9200 | 2.3000 | 2.3000 | 478,200 |
Jan 10, 2024 | 1.8700 | 1.9800 | 1.8300 | 1.8900 | 1.8900 | 100,900 |
Jan 09, 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 101,600 |
Jan 08, 2024 | 1.8300 | 1.9500 | 1.8200 | 1.9400 | 1.9400 | 115,400 |
Jan 05, 2024 | 1.7900 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 77,200 |
Jan 04, 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 71,700 |
Jan 03, 2024 | 1.7300 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 135,400 |
Jan 02, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 132,100 |
Dec 29, 2023 | 1.8700 | 1.9100 | 1.7100 | 1.7200 | 1.7200 | 213,300 |
Dec 28, 2023 | 1.8100 | 1.9000 | 1.7800 | 1.8200 | 1.8200 | 155,500 |
Dec 27, 2023 | 1.7500 | 1.8300 | 1.7350 | 1.8000 | 1.8000 | 230,700 |
Dec 22, 2023 | 1.6100 | 1.7200 | 1.6100 | 1.6900 | 1.6900 | 280,900 |
Dec 21, 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 52,700 |
Dec 20, 2023 | 1.6800 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 121,600 |
Dec 19, 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 136,300 |
Dec 18, 2023 | 1.7500 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 95,100 |
Dec 15, 2023 | 1.8000 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 87,300 |
Dec 14, 2023 | 1.8100 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 160,500 |
Dec 13, 2023 | 1.6800 | 1.8100 | 1.6300 | 1.8100 | 1.8100 | 97,400 |
Dec 12, 2023 | 1.7400 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 56,200 |
Dec 11, 2023 | 1.7800 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 53,000 |
Dec 08, 2023 | 1.8200 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 106,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |