Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.5300 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 6,588,700 |
May 02, 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 1,520,900 |
Apr 30, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 2,378,200 |
Apr 29, 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 2,548,800 |
Apr 26, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 2,627,200 |
Apr 25, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 2,512,800 |
Apr 24, 2024 | 2.4700 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 3,338,200 |
Apr 23, 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 3,032,400 |
Apr 22, 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | 2,677,900 |
Apr 19, 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 6,750,900 |
Apr 18, 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 3,282,200 |
Apr 17, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 2,463,100 |
Apr 16, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4700 | 2.4700 | 4,952,600 |
Apr 15, 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 2,711,700 |
Apr 12, 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 1,601,400 |
Apr 11, 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 2,322,500 |
Apr 09, 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 2,220,600 |
Apr 08, 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 2,331,400 |
Apr 05, 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 2,297,900 |
Apr 04, 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 2,017,700 |
Apr 03, 2024 | 2.5600 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 3,766,600 |
Apr 02, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 2,448,300 |
Apr 01, 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 1,415,700 |
Mar 28, 2024 | 2.5400 | 2.6400 | 2.5400 | 2.6000 | 2.6000 | 10,423,000 |
Mar 27, 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5300 | 2.5300 | 2,468,300 |
Mar 26, 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 3,587,000 |
Mar 25, 2024 | 2.5200 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 3,155,500 |
Mar 22, 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 3,749,000 |
Mar 21, 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 4,587,100 |
Mar 20, 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 3,465,000 |
Mar 19, 2024 | 2.5300 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 6,102,900 |
Mar 18, 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 4,438,200 |
Mar 15, 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 2,426,100 |
Mar 14, 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 2,488,100 |
Mar 13, 2024 | 2.5700 | 2.5800 | 2.5400 | 2.5500 | 2.5500 | 3,818,600 |
Mar 12, 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 1,997,600 |
Mar 11, 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 2,170,500 |
Mar 08, 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 3,222,400 |
Mar 07, 2024 | 2.5900 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 5,028,100 |
Mar 06, 2024 | 2.5900 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 4,737,300 |
Mar 05, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 4,323,000 |
Mar 04, 2024 | 2.6800 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 4,063,200 |
Mar 01, 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6600 | 2.6600 | 5,866,900 |
Feb 29, 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6200 | 2.6200 | 10,484,400 |
Feb 28, 2024 | 2.6400 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 4,810,300 |
Feb 27, 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 4,776,700 |
Feb 26, 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 4,057,300 |
Feb 23, 2024 | 2.6300 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 4,358,500 |
Feb 22, 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6200 | 2.6200 | 10,842,900 |
Feb 21, 2024 | 2.6800 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 12,136,900 |
Feb 20, 2024 | 2.7400 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 4,703,900 |
Feb 19, 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 5,226,900 |
Feb 16, 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 5,200,500 |
Feb 15, 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 4,437,500 |
Feb 14, 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 3,202,800 |
Feb 13, 2024 | 2.7300 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 4,204,600 |
Feb 09, 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 1,754,000 |
Feb 08, 2024 | 2.8100 | 2.8100 | 2.7200 | 2.7300 | 2.7300 | 4,474,800 |
Feb 07, 2024 | 2.8500 | 2.8600 | 2.7800 | 2.7900 | 2.7900 | 4,963,200 |
Feb 06, 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 6,564,700 |
Feb 05, 2024 | 2.8300 | 2.8700 | 2.7800 | 2.8100 | 2.8100 | 6,153,700 |
Feb 02, 2024 | 2.8400 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 5,573,800 |
Feb 01, 2024 | 2.7400 | 2.8300 | 2.7300 | 2.8200 | 2.8200 | 6,603,200 |
Jan 31, 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 4,529,700 |
Jan 30, 2024 | 2.7600 | 2.7800 | 2.7300 | 2.7400 | 2.7400 | 2,167,000 |
Jan 29, 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 3,830,800 |
Jan 26, 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 3,830,600 |
Jan 25, 2024 | 2.7800 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 3,504,800 |
Jan 24, 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7700 | 2.7700 | 2,795,300 |
Jan 23, 2024 | 2.8300 | 2.8300 | 2.7300 | 2.7400 | 2.7400 | 7,035,500 |
Jan 22, 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 1,976,200 |
Jan 19, 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 2,284,700 |
Jan 18, 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 2,937,600 |
Jan 17, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 4,382,600 |
Jan 16, 2024 | 2.9300 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 3,269,600 |
Jan 15, 2024 | 2.9300 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 4,527,500 |
Jan 12, 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9300 | 2.9300 | 6,984,000 |
Jan 11, 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 5,415,300 |
Jan 10, 2024 | 2.8200 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | 9,282,700 |
Jan 09, 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8300 | 2.8300 | 5,847,100 |
Jan 08, 2024 | 2.7300 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 10,519,600 |
Jan 05, 2024 | 2.7100 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 2,150,000 |
Jan 04, 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 1,607,500 |
Jan 03, 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 2,891,500 |
Jan 02, 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 2,698,700 |
Dec 29, 2023 | 2.7300 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 4,177,900 |
Dec 28, 2023 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | 2,858,400 |
Dec 27, 2023 | 2.6900 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 2,211,900 |
Dec 26, 2023 | 2.6800 | 2.7000 | 2.6700 | 2.6900 | 2.6900 | 1,059,100 |
Dec 22, 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6800 | 2.6800 | 2,243,150 |
Dec 21, 2023 | 2.6800 | 2.6900 | 2.6500 | 2.6800 | 2.6800 | 2,625,300 |
Dec 20, 2023 | 2.7300 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 1,428,800 |
Dec 19, 2023 | 2.6900 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 3,767,300 |
Dec 18, 2023 | 2.6900 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 2,632,600 |
Dec 15, 2023 | 2.7100 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 3,312,800 |
Dec 14, 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 2,291,800 |
Dec 13, 2023 | 2.6900 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 2,064,100 |
Dec 12, 2023 | 2.6900 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 2,869,100 |
Dec 11, 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 1,750,100 |
Dec 08, 2023 | 2.6800 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 2,249,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |