Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 2.4600 | 2.5000 | 2.3400 | 2.3500 | 2.3500 | 51,200 |
Jun 24, 2024 | 2.5300 | 2.6000 | 2.4500 | 2.4600 | 2.4600 | 68,000 |
Jun 21, 2024 | 2.7500 | 2.8100 | 2.5200 | 2.5600 | 2.5600 | 103,100 |
Jun 20, 2024 | 2.6500 | 2.8700 | 2.6400 | 2.6700 | 2.6700 | 148,700 |
Jun 18, 2024 | 2.7000 | 2.8800 | 2.5900 | 2.6300 | 2.6300 | 189,100 |
Jun 17, 2024 | 2.5700 | 2.7300 | 2.5000 | 2.6300 | 2.6300 | 160,500 |
Jun 14, 2024 | 2.5300 | 2.5300 | 2.3500 | 2.4700 | 2.4700 | 61,600 |
Jun 13, 2024 | 2.5900 | 2.6210 | 2.4800 | 2.5200 | 2.5200 | 63,700 |
Jun 12, 2024 | 2.5000 | 2.6300 | 2.4600 | 2.5500 | 2.5500 | 74,300 |
Jun 11, 2024 | 2.5400 | 2.6800 | 2.4160 | 2.5000 | 2.5000 | 104,400 |
Jun 10, 2024 | 2.2100 | 2.7010 | 2.2050 | 2.5300 | 2.5300 | 420,100 |
Jun 07, 2024 | 2.1000 | 2.2000 | 2.0420 | 2.0800 | 2.0800 | 73,200 |
Jun 06, 2024 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | 2.1100 | 31,700 |
Jun 05, 2024 | 2.0500 | 2.2000 | 2.0100 | 2.1800 | 2.1800 | 39,500 |
Jun 04, 2024 | 2.1100 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 41,800 |
Jun 03, 2024 | 2.2000 | 2.2200 | 2.0000 | 2.1700 | 2.1700 | 64,100 |
May 31, 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 65,000 |
May 30, 2024 | 2.3200 | 2.3700 | 2.2100 | 2.2200 | 2.2200 | 38,100 |
May 29, 2024 | 2.4400 | 2.4520 | 2.1900 | 2.2700 | 2.2700 | 29,800 |
May 28, 2024 | 2.4000 | 2.4670 | 2.4000 | 2.4400 | 2.4400 | 18,900 |
May 24, 2024 | 2.3100 | 2.4450 | 2.3100 | 2.4200 | 2.4200 | 45,100 |
May 23, 2024 | 2.4800 | 2.4800 | 2.2400 | 2.2800 | 2.2800 | 68,300 |
May 22, 2024 | 2.4100 | 2.4680 | 2.3610 | 2.4400 | 2.4400 | 23,300 |
May 21, 2024 | 2.3300 | 2.4600 | 2.3200 | 2.4300 | 2.4300 | 29,000 |
May 20, 2024 | 2.3600 | 2.5000 | 2.2900 | 2.3000 | 2.3000 | 29,500 |
May 17, 2024 | 2.3200 | 2.5000 | 2.3200 | 2.4100 | 2.4100 | 23,400 |
May 16, 2024 | 2.2500 | 2.4000 | 2.1770 | 2.3200 | 2.3200 | 47,200 |
May 15, 2024 | 2.2600 | 2.4600 | 2.1700 | 2.2600 | 2.2600 | 110,300 |
May 14, 2024 | 2.3900 | 2.4200 | 2.1300 | 2.1600 | 2.1600 | 152,300 |
May 13, 2024 | 2.7200 | 2.7690 | 2.3600 | 2.3700 | 2.3700 | 148,100 |
May 10, 2024 | 2.9700 | 2.9700 | 2.6500 | 2.6650 | 2.6650 | 63,100 |
May 09, 2024 | 2.9000 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 27,100 |
May 08, 2024 | 3.0100 | 3.1300 | 2.8100 | 2.8900 | 2.8900 | 23,600 |
May 07, 2024 | 3.0500 | 3.1500 | 2.9950 | 3.0100 | 3.0100 | 35,000 |
May 06, 2024 | 2.8800 | 3.0900 | 2.7500 | 3.0000 | 3.0000 | 41,400 |
May 03, 2024 | 2.9000 | 3.0300 | 2.8200 | 2.8900 | 2.8900 | 72,000 |
May 02, 2024 | 2.8700 | 2.9340 | 2.8400 | 2.8900 | 2.8900 | 51,500 |
May 01, 2024 | 2.8400 | 2.9650 | 2.7600 | 2.8000 | 2.8000 | 63,000 |
Apr 30, 2024 | 2.7900 | 3.0000 | 2.7480 | 2.8400 | 2.8400 | 66,800 |
Apr 29, 2024 | 2.9300 | 3.0200 | 2.7600 | 2.7800 | 2.7800 | 29,800 |
Apr 26, 2024 | 2.9300 | 2.9820 | 2.6700 | 2.8400 | 2.8400 | 46,300 |
Apr 25, 2024 | 2.8500 | 2.9800 | 2.8500 | 2.9400 | 2.9400 | 13,100 |
Apr 24, 2024 | 2.7400 | 2.9400 | 2.7400 | 2.8500 | 2.8500 | 18,500 |
Apr 23, 2024 | 2.8500 | 2.9000 | 2.7200 | 2.7800 | 2.7800 | 22,500 |
Apr 22, 2024 | 2.8500 | 2.8580 | 2.5450 | 2.7900 | 2.7900 | 99,200 |
Apr 19, 2024 | 2.9300 | 2.9900 | 2.7700 | 2.7800 | 2.7800 | 79,700 |
Apr 18, 2024 | 2.9600 | 3.0330 | 2.8700 | 2.9800 | 2.9800 | 29,700 |
Apr 17, 2024 | 2.9900 | 3.0700 | 2.8800 | 2.9600 | 2.9600 | 43,900 |
Apr 16, 2024 | 2.7800 | 2.9900 | 2.7700 | 2.9800 | 2.9800 | 41,800 |
Apr 15, 2024 | 3.1400 | 3.1400 | 2.7800 | 2.8650 | 2.8650 | 71,000 |
Apr 12, 2024 | 3.2400 | 3.3300 | 3.0600 | 3.1300 | 3.1300 | 81,600 |
Apr 11, 2024 | 3.3100 | 3.3300 | 3.1500 | 3.2000 | 3.2000 | 78,100 |
Apr 10, 2024 | 3.3400 | 3.3800 | 3.2250 | 3.3050 | 3.3050 | 66,100 |
Apr 09, 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3400 | 3.3400 | 66,500 |
Apr 08, 2024 | 3.2200 | 3.4300 | 3.1600 | 3.4100 | 3.4100 | 139,200 |
Apr 05, 2024 | 3.1300 | 3.2700 | 3.0700 | 3.2200 | 3.2200 | 108,600 |
Apr 04, 2024 | 3.2200 | 3.2800 | 3.0800 | 3.1300 | 3.1300 | 30,800 |
Apr 03, 2024 | 3.0800 | 3.2600 | 3.0800 | 3.2200 | 3.2200 | 92,500 |
Apr 02, 2024 | 3.1900 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 122,800 |
Apr 01, 2024 | 3.2500 | 3.3880 | 3.1100 | 3.1900 | 3.1900 | 30,800 |
Mar 28, 2024 | 3.1800 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 77,200 |
Mar 27, 2024 | 3.4100 | 3.4200 | 3.0800 | 3.1900 | 3.1900 | 92,900 |
Mar 26, 2024 | 3.4200 | 3.4200 | 3.1020 | 3.3200 | 3.3200 | 154,200 |
Mar 25, 2024 | 3.3100 | 3.5700 | 3.1000 | 3.3600 | 3.3600 | 291,400 |
Mar 22, 2024 | 3.4000 | 3.4090 | 3.1400 | 3.2400 | 3.2400 | 125,600 |
Mar 21, 2024 | 3.3600 | 3.5100 | 3.1900 | 3.3300 | 3.3300 | 261,000 |
Mar 20, 2024 | 3.6100 | 3.6100 | 3.2900 | 3.3100 | 3.3100 | 180,300 |
Mar 19, 2024 | 3.6600 | 3.8230 | 3.5100 | 3.6400 | 3.6400 | 93,500 |
Mar 18, 2024 | 3.9500 | 4.0000 | 3.6500 | 3.7400 | 3.7400 | 108,800 |
Mar 15, 2024 | 3.6500 | 3.9300 | 3.5820 | 3.9000 | 3.9000 | 68,300 |
Mar 14, 2024 | 3.7600 | 3.8500 | 3.6200 | 3.6800 | 3.6800 | 58,100 |
Mar 13, 2024 | 3.6300 | 3.9200 | 3.5500 | 3.7000 | 3.7000 | 112,500 |
Mar 12, 2024 | 4.0000 | 4.0820 | 3.5300 | 3.5600 | 3.5600 | 262,800 |
Mar 11, 2024 | 3.5700 | 3.6700 | 3.3000 | 3.5300 | 3.5300 | 60,900 |
Mar 08, 2024 | 3.6600 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 59,600 |
Mar 07, 2024 | 3.8100 | 3.8500 | 3.5200 | 3.6000 | 3.6000 | 114,700 |
Mar 06, 2024 | 4.0000 | 4.0340 | 3.5000 | 3.7600 | 3.7600 | 137,600 |
Mar 05, 2024 | 4.0000 | 4.5750 | 3.8800 | 4.0000 | 4.0000 | 364,600 |
Mar 04, 2024 | 3.6500 | 4.1700 | 3.4800 | 4.0300 | 4.0300 | 355,000 |
Mar 01, 2024 | 3.2800 | 3.4800 | 3.0100 | 3.4200 | 3.4200 | 192,500 |
Feb 29, 2024 | 3.5200 | 3.5900 | 3.2000 | 3.2700 | 3.2700 | 74,500 |
Feb 28, 2024 | 3.4000 | 3.6000 | 3.2900 | 3.4300 | 3.4300 | 106,400 |
Feb 27, 2024 | 3.3100 | 3.7000 | 3.2800 | 3.6400 | 3.6400 | 185,400 |
Feb 26, 2024 | 3.4800 | 3.4900 | 3.1400 | 3.2100 | 3.2100 | 107,500 |
Feb 23, 2024 | 3.6600 | 3.9700 | 3.2200 | 3.4400 | 3.4400 | 363,200 |
Feb 22, 2024 | 2.9800 | 4.1500 | 2.9000 | 3.6500 | 3.6500 | 2,016,600 |
Feb 21, 2024 | 3.1400 | 3.1900 | 2.6700 | 2.7900 | 2.7900 | 97,500 |
Feb 20, 2024 | 2.9400 | 3.1200 | 2.8700 | 3.0500 | 3.0500 | 276,100 |
Feb 16, 2024 | 2.8200 | 2.8900 | 2.6600 | 2.7100 | 2.7100 | 110,900 |
Feb 15, 2024 | 2.5400 | 2.9500 | 2.5400 | 2.7100 | 2.7100 | 159,700 |
Feb 14, 2024 | 2.2000 | 2.6000 | 2.1600 | 2.5000 | 2.5000 | 135,400 |
Feb 13, 2024 | 2.1000 | 2.2000 | 2.0400 | 2.1500 | 2.1500 | 48,300 |
Feb 12, 2024 | 2.1200 | 2.2100 | 2.0800 | 2.1800 | 2.1800 | 9,000 |
Feb 09, 2024 | 2.1800 | 2.2350 | 2.1100 | 2.1500 | 2.1500 | 23,200 |
Feb 08, 2024 | 2.1200 | 2.2110 | 2.0600 | 2.1300 | 2.1300 | 18,400 |
Feb 07, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 14,400 |
Feb 06, 2024 | 1.9920 | 2.1700 | 1.9920 | 2.0500 | 2.0500 | 22,700 |
Feb 05, 2024 | 1.9800 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 9,300 |
Feb 02, 2024 | 2.0000 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 18,200 |
Feb 01, 2024 | 2.1400 | 2.1400 | 1.9300 | 2.0100 | 2.0100 | 24,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |