Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 8,800 |
Jun 20, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 5,200 |
Jun 18, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 8,000 |
Jun 17, 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 6,500 |
Jun 14, 2024 | 2.2200 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 5,700 |
Jun 13, 2024 | 2.2300 | 2.2700 | 2.1800 | 2.2000 | 2.2000 | 11,200 |
Jun 12, 2024 | 2.2650 | 2.2650 | 2.2260 | 2.2300 | 2.2300 | 3,300 |
Jun 11, 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 6,400 |
Jun 10, 2024 | 2.3000 | 2.3280 | 2.2550 | 2.2600 | 2.2600 | 5,800 |
Jun 07, 2024 | 2.2950 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 13,100 |
Jun 06, 2024 | 2.3900 | 2.3900 | 2.2700 | 2.2890 | 2.2890 | 43,000 |
Jun 05, 2024 | 2.4000 | 2.4440 | 2.2900 | 2.3600 | 2.3600 | 13,000 |
Jun 04, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 8,400 |
Jun 03, 2024 | 2.2800 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 9,700 |
May 31, 2024 | 2.3100 | 2.3500 | 2.2950 | 2.3300 | 2.3300 | 17,200 |
May 30, 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 2,600 |
May 29, 2024 | 2.4500 | 2.4800 | 2.3410 | 2.3800 | 2.3800 | 9,200 |
May 28, 2024 | 2.5100 | 2.5750 | 2.3100 | 2.4100 | 2.4100 | 27,100 |
May 24, 2024 | 2.5300 | 2.5730 | 2.5200 | 2.5370 | 2.5370 | 5,900 |
May 23, 2024 | 2.5950 | 2.5950 | 2.5200 | 2.5200 | 2.5200 | 13,200 |
May 22, 2024 | 2.6100 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 16,200 |
May 21, 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6100 | 2.6100 | 15,300 |
May 20, 2024 | 2.7150 | 2.7260 | 2.6000 | 2.6200 | 2.6200 | 17,400 |
May 17, 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6800 | 2.6800 | 30,500 |
May 16, 2024 | 2.5300 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 12,700 |
May 15, 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5800 | 2.5800 | 8,000 |
May 14, 2024 | 2.5900 | 2.6860 | 2.5900 | 2.6500 | 2.6500 | 12,500 |
May 13, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 27,000 |
May 10, 2024 | 2.5400 | 2.6800 | 2.5100 | 2.6300 | 2.6300 | 20,400 |
May 09, 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 11,200 |
May 08, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 5,900 |
May 07, 2024 | 2.5700 | 2.7100 | 2.5300 | 2.5400 | 2.5400 | 34,300 |
May 06, 2024 | 2.5000 | 2.7100 | 2.5000 | 2.5900 | 2.5900 | 10,200 |
May 03, 2024 | 2.8100 | 2.8100 | 2.4400 | 2.6600 | 2.6600 | 24,600 |
May 02, 2024 | 2.8620 | 2.8620 | 2.7500 | 2.7700 | 2.7700 | 7,200 |
May 01, 2024 | 2.7700 | 2.9700 | 2.7200 | 2.8000 | 2.8000 | 12,200 |
Apr 30, 2024 | 2.8100 | 2.8300 | 2.7600 | 2.7700 | 2.7700 | 8,900 |
Apr 29, 2024 | 2.9300 | 2.9900 | 2.8240 | 2.9080 | 2.9080 | 7,700 |
Apr 26, 2024 | 2.8200 | 3.0600 | 2.8000 | 3.0100 | 3.0100 | 18,100 |
Apr 25, 2024 | 2.9700 | 2.9700 | 2.8300 | 2.8300 | 2.8300 | 6,600 |
Apr 24, 2024 | 3.0700 | 3.1000 | 2.8300 | 2.9900 | 2.9900 | 47,100 |
Apr 23, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.1400 | 3.1400 | 9,400 |
Apr 22, 2024 | 3.1300 | 3.3600 | 3.0100 | 3.0400 | 3.0400 | 13,200 |
Apr 19, 2024 | 3.4200 | 3.4900 | 3.1300 | 3.1300 | 3.1300 | 43,200 |
Apr 18, 2024 | 3.3200 | 3.4850 | 3.3100 | 3.4500 | 3.4500 | 7,100 |
Apr 17, 2024 | 3.3000 | 3.4000 | 3.2800 | 3.3300 | 3.3300 | 7,900 |
Apr 16, 2024 | 3.3400 | 3.4200 | 3.2900 | 3.3400 | 3.3400 | 9,200 |
Apr 15, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3750 | 3.3750 | 5,600 |
Apr 12, 2024 | 3.3220 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 19,100 |
Apr 11, 2024 | 3.5000 | 3.5100 | 3.3600 | 3.4300 | 3.4300 | 13,900 |
Apr 10, 2024 | 3.3800 | 3.4850 | 3.3800 | 3.4700 | 3.4700 | 3,900 |
Apr 09, 2024 | 3.4600 | 3.4900 | 3.3100 | 3.3900 | 3.3900 | 6,200 |
Apr 08, 2024 | 3.4000 | 3.6600 | 3.2700 | 3.5300 | 3.5300 | 47,700 |
Apr 05, 2024 | 3.4160 | 3.5500 | 3.2900 | 3.2900 | 3.2900 | 5,100 |
Apr 04, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4100 | 3.4100 | 6,600 |
Apr 03, 2024 | 3.3800 | 3.6300 | 3.3650 | 3.4300 | 3.4300 | 54,100 |
Apr 02, 2024 | 3.4000 | 3.6300 | 3.3100 | 3.4500 | 3.4500 | 72,300 |
Apr 01, 2024 | 3.3700 | 3.6600 | 3.3700 | 3.4400 | 3.4400 | 31,000 |
Mar 28, 2024 | 3.4200 | 3.5000 | 3.3840 | 3.4200 | 3.4200 | 25,200 |
Mar 27, 2024 | 3.5000 | 3.6000 | 3.3800 | 3.4000 | 3.4000 | 38,600 |
Mar 26, 2024 | 3.7300 | 3.7300 | 3.5150 | 3.5200 | 3.5200 | 50,600 |
Mar 25, 2024 | 3.6700 | 3.8300 | 3.5400 | 3.7700 | 3.7700 | 29,800 |
Mar 22, 2024 | 3.8000 | 3.8600 | 3.6300 | 3.6700 | 3.6700 | 24,300 |
Mar 21, 2024 | 3.8200 | 3.9600 | 3.7500 | 3.8000 | 3.8000 | 48,100 |
Mar 20, 2024 | 3.6600 | 3.8500 | 3.6020 | 3.8400 | 3.8400 | 132,900 |
Mar 19, 2024 | 3.6350 | 3.7560 | 3.5100 | 3.6500 | 3.6500 | 50,800 |
Mar 18, 2024 | 3.5800 | 3.7700 | 3.5000 | 3.6250 | 3.6250 | 54,600 |
Mar 15, 2024 | 3.7760 | 3.7760 | 3.3900 | 3.5850 | 3.5850 | 39,600 |
Mar 14, 2024 | 3.9100 | 4.0000 | 3.5000 | 3.5200 | 3.5200 | 77,900 |
Mar 13, 2024 | 3.7700 | 3.8100 | 3.6100 | 3.8100 | 3.8100 | 32,400 |
Mar 12, 2024 | 3.6400 | 3.8000 | 3.5100 | 3.7300 | 3.7300 | 59,400 |
Mar 11, 2024 | 3.2900 | 3.7000 | 3.2900 | 3.6900 | 3.6900 | 135,300 |
Mar 08, 2024 | 3.7700 | 3.8900 | 3.4800 | 3.5000 | 3.5000 | 65,100 |
Mar 07, 2024 | 3.4100 | 3.9000 | 3.4000 | 3.7650 | 3.7650 | 120,000 |
Mar 06, 2024 | 3.4700 | 3.6100 | 3.3580 | 3.4000 | 3.4000 | 109,100 |
Mar 05, 2024 | 3.4200 | 3.5600 | 3.3000 | 3.3500 | 3.3500 | 93,500 |
Mar 04, 2024 | 3.4500 | 3.6000 | 3.3300 | 3.5100 | 3.5100 | 150,800 |
Mar 01, 2024 | 3.5700 | 3.8300 | 3.5100 | 3.5500 | 3.5500 | 77,700 |
Feb 29, 2024 | 3.6500 | 3.8000 | 3.4500 | 3.6000 | 3.6000 | 71,400 |
Feb 28, 2024 | 3.5100 | 3.8400 | 3.4300 | 3.6100 | 3.6100 | 182,300 |
Feb 27, 2024 | 3.5800 | 3.6270 | 3.4500 | 3.5800 | 3.5800 | 147,800 |
Feb 26, 2024 | 3.4100 | 3.7720 | 3.4100 | 3.6300 | 3.6300 | 296,400 |
Feb 23, 2024 | 3.8700 | 4.1500 | 3.2500 | 3.3800 | 3.3800 | 397,100 |
Feb 22, 2024 | 4.1400 | 4.6830 | 3.8300 | 4.0700 | 4.0700 | 990,900 |
Feb 21, 2024 | 4.6800 | 6.7000 | 3.9000 | 4.4200 | 4.4200 | 46,900,700 |
Feb 20, 2024 | 2.9500 | 2.9600 | 2.7990 | 2.8750 | 2.8750 | 18,600 |
Feb 16, 2024 | 3.0300 | 3.0300 | 2.7400 | 2.8800 | 2.8800 | 18,700 |
Feb 15, 2024 | 2.8400 | 3.1600 | 2.5500 | 2.9400 | 2.9400 | 38,300 |
Feb 14, 2024 | 2.6500 | 2.8100 | 2.6500 | 2.7300 | 2.7300 | 20,200 |
Feb 13, 2024 | 2.7700 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | 13,100 |
Feb 12, 2024 | 2.6700 | 2.8250 | 2.5300 | 2.7100 | 2.7100 | 17,200 |
Feb 09, 2024 | 2.6300 | 2.7130 | 2.6300 | 2.6700 | 2.6700 | 17,400 |
Feb 08, 2024 | 2.4000 | 2.7500 | 2.3810 | 2.7400 | 2.7400 | 112,800 |
Feb 07, 2024 | 2.3900 | 2.4000 | 2.3600 | 2.3900 | 2.3900 | 29,300 |
Feb 06, 2024 | 2.3000 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 20,300 |
Feb 05, 2024 | 2.4000 | 2.4000 | 2.1900 | 2.2900 | 2.2900 | 39,500 |
Feb 02, 2024 | 2.4300 | 2.4400 | 2.3850 | 2.4400 | 2.4400 | 6,900 |
Feb 01, 2024 | 2.5300 | 2.5500 | 2.3700 | 2.3800 | 2.3800 | 18,900 |
Jan 31, 2024 | 2.3500 | 2.5900 | 2.3500 | 2.5500 | 2.5500 | 15,500 |
Jan 30, 2024 | 2.5220 | 2.5400 | 2.3800 | 2.3800 | 2.3800 | 53,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |