Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 2.6400 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 282,100 |
May 17, 2024 | 2.6200 | 2.8500 | 2.6090 | 2.7000 | 2.7000 | 291,600 |
May 16, 2024 | 2.7900 | 2.7900 | 2.6150 | 2.6400 | 2.6400 | 141,500 |
May 15, 2024 | 2.8500 | 2.9800 | 2.5800 | 2.6400 | 2.6400 | 595,400 |
May 14, 2024 | 2.9100 | 3.3000 | 2.7400 | 2.9100 | 2.9100 | 941,700 |
May 13, 2024 | 2.7100 | 2.8000 | 2.6700 | 2.7700 | 2.7700 | 118,900 |
May 10, 2024 | 2.7150 | 2.8200 | 2.6500 | 2.7500 | 2.7500 | 151,800 |
May 09, 2024 | 2.7000 | 2.7600 | 2.6000 | 2.7400 | 2.7400 | 73,600 |
May 08, 2024 | 2.7100 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 86,900 |
May 07, 2024 | 2.6300 | 2.8600 | 2.5700 | 2.7900 | 2.7900 | 307,800 |
May 06, 2024 | 2.5400 | 2.6300 | 2.5400 | 2.6000 | 2.6000 | 84,000 |
May 03, 2024 | 2.6100 | 2.6400 | 2.4700 | 2.5400 | 2.5400 | 96,100 |
May 02, 2024 | 2.6000 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 66,800 |
May 01, 2024 | 2.5900 | 2.7000 | 2.5400 | 2.5700 | 2.5700 | 125,900 |
Apr 30, 2024 | 2.5600 | 2.6230 | 2.5400 | 2.5400 | 2.5400 | 56,700 |
Apr 29, 2024 | 2.5900 | 2.6700 | 2.4200 | 2.5600 | 2.5600 | 178,300 |
Apr 26, 2024 | 2.6400 | 2.7500 | 2.5900 | 2.6700 | 2.6700 | 208,200 |
Apr 25, 2024 | 2.5500 | 2.6800 | 2.5300 | 2.6800 | 2.6800 | 105,500 |
Apr 24, 2024 | 2.5100 | 2.6500 | 2.4800 | 2.6300 | 2.6300 | 178,700 |
Apr 23, 2024 | 2.4400 | 2.6600 | 2.4100 | 2.5000 | 2.5000 | 144,400 |
Apr 22, 2024 | 2.3500 | 2.4800 | 2.3450 | 2.3900 | 2.3900 | 110,300 |
Apr 19, 2024 | 2.2800 | 2.3900 | 2.2800 | 2.3500 | 2.3500 | 74,600 |
Apr 18, 2024 | 2.6000 | 2.6000 | 2.2100 | 2.3900 | 2.3900 | 509,200 |
Apr 17, 2024 | 2.3300 | 2.3700 | 2.1900 | 2.2300 | 2.2300 | 148,100 |
Apr 16, 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 155,800 |
Apr 15, 2024 | 2.5800 | 2.6340 | 2.3000 | 2.3600 | 2.3600 | 358,200 |
Apr 12, 2024 | 2.6600 | 2.7500 | 2.5700 | 2.5800 | 2.5800 | 274,000 |
Apr 11, 2024 | 2.6900 | 2.7300 | 2.6100 | 2.7300 | 2.7300 | 226,300 |
Apr 10, 2024 | 2.6400 | 2.8000 | 2.6100 | 2.6800 | 2.6800 | 173,900 |
Apr 09, 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6400 | 2.6400 | 175,400 |
Apr 08, 2024 | 2.6500 | 2.8900 | 2.6300 | 2.7100 | 2.7100 | 220,100 |
Apr 05, 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 69,600 |
Apr 04, 2024 | 2.6600 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 101,600 |
Apr 03, 2024 | 2.6400 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 104,100 |
Apr 02, 2024 | 2.7900 | 2.7900 | 2.6200 | 2.7000 | 2.7000 | 146,500 |
Apr 01, 2024 | 2.7100 | 2.8000 | 2.6000 | 2.8000 | 2.8000 | 181,100 |
Mar 28, 2024 | 2.7800 | 2.8200 | 2.6300 | 2.6700 | 2.6700 | 214,900 |
Mar 27, 2024 | 2.7200 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 143,300 |
Mar 26, 2024 | 2.7100 | 2.7650 | 2.6300 | 2.7100 | 2.7100 | 154,800 |
Mar 25, 2024 | 2.6300 | 2.8700 | 2.6300 | 2.8000 | 2.8000 | 433,300 |
Mar 22, 2024 | 2.6600 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 102,200 |
Mar 21, 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 104,300 |
Mar 20, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 244,000 |
Mar 19, 2024 | 2.6400 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 165,400 |
Mar 18, 2024 | 2.5500 | 2.7800 | 2.5500 | 2.6900 | 2.6900 | 294,300 |
Mar 15, 2024 | 2.5300 | 2.6400 | 2.5000 | 2.6400 | 2.6400 | 232,200 |
Mar 14, 2024 | 2.5900 | 2.6300 | 2.5100 | 2.5300 | 2.5300 | 185,900 |
Mar 13, 2024 | 2.6000 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 231,000 |
Mar 12, 2024 | 2.6900 | 2.7390 | 2.5500 | 2.6000 | 2.6000 | 356,300 |
Mar 11, 2024 | 2.9000 | 2.9000 | 2.6700 | 2.7200 | 2.7200 | 249,100 |
Mar 08, 2024 | 2.7400 | 2.7700 | 2.6000 | 2.6900 | 2.6900 | 258,800 |
Mar 07, 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 164,400 |
Mar 06, 2024 | 2.7600 | 2.7800 | 2.6600 | 2.7800 | 2.7800 | 282,200 |
Mar 05, 2024 | 2.6500 | 2.7600 | 2.5950 | 2.7000 | 2.7000 | 426,600 |
Mar 04, 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 311,300 |
Mar 01, 2024 | 2.7600 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 383,100 |
Feb 29, 2024 | 2.7700 | 2.8000 | 2.6700 | 2.7100 | 2.7100 | 334,000 |
Feb 28, 2024 | 2.8300 | 2.8300 | 2.7200 | 2.8000 | 2.8000 | 211,100 |
Feb 27, 2024 | 2.8000 | 2.8700 | 2.7000 | 2.8400 | 2.8400 | 342,700 |
Feb 26, 2024 | 2.9100 | 2.9100 | 2.7100 | 2.7600 | 2.7600 | 299,700 |
Feb 23, 2024 | 2.7700 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 414,500 |
Feb 22, 2024 | 2.8800 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 354,900 |
Feb 21, 2024 | 2.8200 | 2.8700 | 2.7400 | 2.8200 | 2.8200 | 438,700 |
Feb 20, 2024 | 3.1000 | 3.1300 | 2.8000 | 2.8500 | 2.8500 | 803,100 |
Feb 16, 2024 | 2.9200 | 3.4300 | 2.8790 | 3.1600 | 3.1600 | 2,020,700 |
Feb 15, 2024 | 3.0000 | 3.0200 | 2.8200 | 2.9700 | 2.9700 | 1,006,500 |
Feb 14, 2024 | 2.7700 | 2.9700 | 2.7600 | 2.8900 | 2.8900 | 949,100 |
Feb 13, 2024 | 3.1000 | 3.1100 | 2.6500 | 2.7500 | 2.7500 | 2,293,600 |
Feb 12, 2024 | 4.5100 | 4.5100 | 3.1100 | 3.2000 | 3.2000 | 6,487,500 |
Feb 09, 2024 | 6.9500 | 7.7700 | 5.2100 | 5.3900 | 5.3900 | 72,629,400 |
Feb 08, 2024 | 3.0100 | 3.4500 | 3.0000 | 3.2700 | 3.2700 | 186,900 |
Feb 07, 2024 | 2.9400 | 3.0160 | 2.8700 | 3.0100 | 3.0100 | 42,800 |
Feb 06, 2024 | 2.9000 | 2.9790 | 2.8000 | 2.9400 | 2.9400 | 59,700 |
Feb 05, 2024 | 2.8000 | 2.8890 | 2.7400 | 2.8300 | 2.8300 | 122,700 |
Feb 02, 2024 | 2.9400 | 2.9740 | 2.6700 | 2.7400 | 2.7400 | 117,100 |
Feb 01, 2024 | 3.1000 | 3.2800 | 2.8300 | 2.9400 | 2.9400 | 96,400 |
Jan 31, 2024 | 3.3900 | 3.3900 | 3.1000 | 3.1100 | 3.1100 | 126,400 |
Jan 30, 2024 | 3.3110 | 3.3110 | 3.1600 | 3.2500 | 3.2500 | 22,400 |
Jan 29, 2024 | 3.3100 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 51,900 |
Jan 26, 2024 | 3.4600 | 3.6700 | 3.3000 | 3.3100 | 3.3100 | 90,500 |
Jan 25, 2024 | 3.4400 | 3.5600 | 3.2600 | 3.5000 | 3.5000 | 159,500 |
Jan 24, 2024 | 2.9900 | 3.5800 | 2.9700 | 3.4600 | 3.4600 | 362,600 |
Jan 23, 2024 | 3.0500 | 3.0500 | 2.9360 | 3.0000 | 3.0000 | 47,500 |
Jan 22, 2024 | 2.8200 | 3.1000 | 2.6300 | 3.0500 | 3.0500 | 127,200 |
Jan 19, 2024 | 2.8100 | 3.0460 | 2.6400 | 2.8900 | 2.8900 | 138,900 |
Jan 18, 2024 | 2.8400 | 2.8480 | 2.7500 | 2.8000 | 2.8000 | 41,600 |
Jan 17, 2024 | 3.1300 | 3.1750 | 2.6800 | 2.7900 | 2.7900 | 249,100 |
Jan 16, 2024 | 3.2100 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 88,200 |
Jan 12, 2024 | 3.2850 | 3.3500 | 3.2000 | 3.2100 | 3.2100 | 62,700 |
Jan 11, 2024 | 3.4200 | 3.4200 | 3.2000 | 3.2500 | 3.2500 | 83,600 |
Jan 10, 2024 | 3.5200 | 3.5200 | 3.3200 | 3.3900 | 3.3900 | 117,500 |
Jan 09, 2024 | 3.5300 | 3.5600 | 3.4300 | 3.5000 | 3.5000 | 67,000 |
Jan 08, 2024 | 3.5100 | 3.6000 | 3.4500 | 3.5200 | 3.5200 | 88,200 |
Jan 05, 2024 | 3.6400 | 3.6700 | 3.5200 | 3.5700 | 3.5700 | 77,200 |
Jan 04, 2024 | 3.7700 | 3.7700 | 3.6200 | 3.6600 | 3.6600 | 87,900 |
Jan 03, 2024 | 3.7500 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 91,700 |
Jan 02, 2024 | 3.7200 | 3.7700 | 3.6100 | 3.7700 | 3.7700 | 97,000 |
Dec 29, 2023 | 3.8500 | 3.8900 | 3.6900 | 3.7800 | 3.7800 | 193,700 |
Dec 28, 2023 | 3.7900 | 3.9190 | 3.7900 | 3.8800 | 3.8800 | 176,100 |
Dec 27, 2023 | 3.7500 | 3.9500 | 3.7300 | 3.9000 | 3.9000 | 214,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |