Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5500 | 2.5500 | 392,500 |
Apr 23, 2024 | 2.5980 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | 15,500 |
Apr 22, 2024 | 2.5700 | 2.7000 | 2.5000 | 2.5700 | 2.5700 | 98,600 |
Apr 19, 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 14,300 |
Apr 18, 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 21,200 |
Apr 17, 2024 | 2.5600 | 2.5860 | 2.5100 | 2.5500 | 2.5500 | 21,900 |
Apr 16, 2024 | 2.6000 | 2.7640 | 2.5300 | 2.5500 | 2.5500 | 28,400 |
Apr 15, 2024 | 2.7600 | 2.7700 | 2.5800 | 2.6000 | 2.6000 | 22,700 |
Apr 12, 2024 | 2.7000 | 2.8550 | 2.7000 | 2.7800 | 2.7800 | 58,700 |
Apr 11, 2024 | 2.7700 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 13,100 |
Apr 10, 2024 | 2.7400 | 2.8900 | 2.7350 | 2.7900 | 2.7900 | 24,600 |
Apr 09, 2024 | 2.9700 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 42,100 |
Apr 08, 2024 | 2.7000 | 3.2900 | 2.7000 | 2.9100 | 2.9100 | 127,900 |
Apr 05, 2024 | 2.7200 | 2.8300 | 2.7200 | 2.7200 | 2.7200 | 29,400 |
Apr 04, 2024 | 2.7700 | 2.9700 | 2.7310 | 2.8000 | 2.8000 | 19,600 |
Apr 03, 2024 | 2.7400 | 2.9700 | 2.7300 | 2.8100 | 2.8100 | 37,300 |
Apr 02, 2024 | 2.8800 | 2.8800 | 2.6600 | 2.7300 | 2.7300 | 47,100 |
Apr 01, 2024 | 2.7700 | 3.0880 | 2.7650 | 3.0200 | 3.0200 | 151,700 |
Mar 28, 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7700 | 2.7700 | 38,300 |
Mar 27, 2024 | 2.6400 | 2.7280 | 2.6100 | 2.7100 | 2.7100 | 15,300 |
Mar 26, 2024 | 2.5700 | 2.8000 | 2.5400 | 2.6500 | 2.6500 | 107,400 |
Mar 25, 2024 | 2.6000 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | 18,500 |
Mar 22, 2024 | 2.5500 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 33,000 |
Mar 21, 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 11,100 |
Mar 20, 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 28,600 |
Mar 19, 2024 | 2.5500 | 2.6200 | 2.5300 | 2.6000 | 2.6000 | 109,200 |
Mar 18, 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6100 | 2.6100 | 107,200 |
Mar 15, 2024 | 2.5200 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 52,100 |
Mar 14, 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 24,800 |
Mar 13, 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 45,000 |
Mar 12, 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 9,500 |
Mar 11, 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 33,000 |
Mar 08, 2024 | 2.5400 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 18,500 |
Mar 07, 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 35,100 |
Mar 06, 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 76,200 |
Mar 05, 2024 | 2.5400 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 143,100 |
Mar 04, 2024 | 2.5700 | 2.6000 | 2.5040 | 2.5600 | 2.5600 | 31,500 |
Mar 01, 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 62,100 |
Feb 29, 2024 | 2.5900 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 50,200 |
Feb 28, 2024 | 2.5900 | 2.6400 | 2.5560 | 2.6000 | 2.6000 | 22,400 |
Feb 27, 2024 | 2.5300 | 2.7000 | 2.5100 | 2.6100 | 2.6100 | 110,600 |
Feb 26, 2024 | 2.5100 | 2.5300 | 2.4950 | 2.5300 | 2.5300 | 64,300 |
Feb 23, 2024 | 2.5200 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | 16,900 |
Feb 22, 2024 | 2.5200 | 2.7000 | 2.5200 | 2.5400 | 2.5400 | 57,600 |
Feb 21, 2024 | 2.5400 | 2.5800 | 2.4800 | 2.5600 | 2.5600 | 33,800 |
Feb 20, 2024 | 2.6100 | 2.6690 | 2.5100 | 2.5500 | 2.5500 | 140,900 |
Feb 16, 2024 | 2.4500 | 2.7000 | 2.3300 | 2.6600 | 2.6600 | 293,800 |
Feb 15, 2024 | 2.5300 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 63,300 |
Feb 14, 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 35,300 |
Feb 13, 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 125,300 |
Feb 12, 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 137,300 |
Feb 09, 2024 | 2.4500 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 65,400 |
Feb 08, 2024 | 2.4800 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 45,800 |
Feb 07, 2024 | 2.5300 | 2.8000 | 2.4400 | 2.4500 | 2.4500 | 166,900 |
Feb 06, 2024 | 2.5000 | 2.7000 | 2.4900 | 2.5300 | 2.5300 | 303,500 |
Feb 05, 2024 | 2.4900 | 2.6400 | 2.4900 | 2.5300 | 2.5300 | 181,000 |
Feb 02, 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 50,200 |
Feb 01, 2024 | 2.4500 | 2.7600 | 2.4500 | 2.4900 | 2.4900 | 139,000 |
Jan 31, 2024 | 2.5500 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 78,300 |
Jan 30, 2024 | 2.4100 | 2.8000 | 2.4100 | 2.5600 | 2.5600 | 219,800 |
Jan 29, 2024 | 2.4400 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 25,300 |
Jan 26, 2024 | 2.4500 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 30,900 |
Jan 25, 2024 | 2.4500 | 2.4600 | 2.4390 | 2.4500 | 2.4500 | 19,300 |
Jan 24, 2024 | 2.4300 | 2.4790 | 2.4200 | 2.4500 | 2.4500 | 26,200 |
Jan 23, 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 71,000 |
Jan 22, 2024 | 2.4500 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 129,900 |
Jan 19, 2024 | 2.4600 | 2.5000 | 2.3900 | 2.4700 | 2.4700 | 91,100 |
Jan 18, 2024 | 2.5400 | 2.5400 | 2.4410 | 2.4500 | 2.4500 | 59,600 |
Jan 17, 2024 | 2.4300 | 2.4900 | 2.4200 | 2.4900 | 2.4900 | 50,600 |
Jan 16, 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4900 | 2.4900 | 85,300 |
Jan 12, 2024 | 2.5000 | 2.5300 | 2.3900 | 2.3900 | 2.3900 | 50,100 |
Jan 11, 2024 | 2.6100 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 134,400 |
Jan 10, 2024 | 2.6300 | 2.7000 | 2.5200 | 2.5700 | 2.5700 | 73,200 |
Jan 09, 2024 | 2.5500 | 2.6800 | 2.4900 | 2.6000 | 2.6000 | 190,500 |
Jan 08, 2024 | 2.4300 | 2.5600 | 2.4300 | 2.5200 | 2.5200 | 77,400 |
Jan 05, 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 53,600 |
Jan 04, 2024 | 2.3500 | 2.5000 | 2.3500 | 2.4600 | 2.4600 | 79,500 |
Jan 03, 2024 | 2.4000 | 2.4200 | 2.3790 | 2.4000 | 2.4000 | 25,400 |
Jan 02, 2024 | 2.4700 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 111,900 |
Dec 29, 2023 | 2.5600 | 2.5600 | 2.4100 | 2.4400 | 2.4400 | 132,300 |
Dec 28, 2023 | 2.5300 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 76,400 |
Dec 27, 2023 | 2.5100 | 2.5700 | 2.4620 | 2.5100 | 2.5100 | 107,900 |
Dec 26, 2023 | 2.4600 | 2.5800 | 2.4100 | 2.5450 | 2.5450 | 109,400 |
Dec 22, 2023 | 2.3800 | 2.5800 | 2.3600 | 2.4400 | 2.4400 | 246,000 |
Dec 21, 2023 | 2.3800 | 2.4200 | 2.3500 | 2.4100 | 2.4100 | 115,600 |
Dec 20, 2023 | 2.4900 | 2.5300 | 2.3600 | 2.3700 | 2.3700 | 226,400 |
Dec 19, 2023 | 2.4200 | 2.5650 | 2.4200 | 2.5300 | 2.5300 | 249,600 |
Dec 18, 2023 | 2.4100 | 2.4400 | 2.3400 | 2.4000 | 2.4000 | 105,000 |
Dec 15, 2023 | 2.4400 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 118,900 |
Dec 14, 2023 | 2.4100 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 131,100 |
Dec 13, 2023 | 2.4800 | 2.5400 | 2.3900 | 2.4900 | 2.4900 | 67,300 |
Dec 12, 2023 | 2.6100 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 94,100 |
Dec 11, 2023 | 2.5400 | 2.6100 | 2.4200 | 2.6100 | 2.6100 | 132,400 |
Dec 08, 2023 | 2.3700 | 2.5400 | 2.3290 | 2.5300 | 2.5300 | 450,600 |
Dec 07, 2023 | 2.3800 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 71,100 |
Dec 06, 2023 | 2.2800 | 2.4500 | 2.2700 | 2.3800 | 2.3800 | 553,000 |
Dec 05, 2023 | 2.3500 | 2.3630 | 2.2600 | 2.2800 | 2.2800 | 98,100 |
Dec 04, 2023 | 2.3500 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 354,300 |
Dec 01, 2023 | 2.3700 | 2.4800 | 2.3200 | 2.3500 | 2.3500 | 214,200 |
Nov 30, 2023 | 2.5500 | 2.5500 | 2.3400 | 2.3500 | 2.3500 | 108,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |