Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.4100 | 2.4100 | 2.2700 | 2.2700 | 2.2700 | 47,408 |
May 17, 2024 | 2.4500 | 2.4800 | 2.3300 | 2.4600 | 2.4600 | 277,800 |
May 16, 2024 | 2.3600 | 2.6600 | 2.3500 | 2.4400 | 2.4400 | 541,100 |
May 15, 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 166,200 |
May 14, 2024 | 2.3500 | 2.4300 | 2.2800 | 2.4300 | 2.4300 | 141,700 |
May 13, 2024 | 2.2800 | 2.3300 | 2.2500 | 2.3100 | 2.3100 | 115,500 |
May 10, 2024 | 2.3100 | 2.3200 | 2.2000 | 2.2700 | 2.2700 | 191,000 |
May 09, 2024 | 2.2500 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 109,500 |
May 08, 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 71,800 |
May 07, 2024 | 2.3900 | 2.3900 | 2.2200 | 2.2500 | 2.2500 | 242,700 |
May 06, 2024 | 2.4100 | 2.4700 | 2.3400 | 2.3700 | 2.3700 | 167,800 |
May 03, 2024 | 2.3700 | 2.4600 | 2.3700 | 2.4000 | 2.4000 | 164,300 |
May 02, 2024 | 2.4600 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 295,100 |
May 01, 2024 | 2.9000 | 2.9000 | 2.4200 | 2.4600 | 2.4600 | 866,900 |
Apr 30, 2024 | 2.3200 | 2.9900 | 2.3000 | 2.9500 | 2.9500 | 1,182,800 |
Apr 29, 2024 | 2.2800 | 2.3900 | 2.2100 | 2.3800 | 2.3800 | 226,600 |
Apr 26, 2024 | 2.1600 | 2.2900 | 2.1400 | 2.2800 | 2.2800 | 298,300 |
Apr 25, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 136,800 |
Apr 24, 2024 | 2.2200 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 307,200 |
Apr 23, 2024 | 2.2800 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 237,000 |
Apr 22, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 148,800 |
Apr 19, 2024 | 2.4200 | 2.4200 | 2.2500 | 2.2900 | 2.2900 | 147,800 |
Apr 18, 2024 | 2.4600 | 2.5100 | 2.3700 | 2.3700 | 2.3700 | 305,700 |
Apr 17, 2024 | 2.4100 | 2.5900 | 2.3500 | 2.4900 | 2.4900 | 391,600 |
Apr 16, 2024 | 2.4700 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 213,500 |
Apr 15, 2024 | 2.4600 | 2.5200 | 2.3900 | 2.4900 | 2.4900 | 180,900 |
Apr 12, 2024 | 2.7200 | 2.7200 | 2.4400 | 2.4700 | 2.4700 | 444,000 |
Apr 11, 2024 | 2.7000 | 2.7800 | 2.6100 | 2.7400 | 2.7400 | 156,800 |
Apr 10, 2024 | 2.6600 | 2.7700 | 2.6400 | 2.7200 | 2.7200 | 125,500 |
Apr 09, 2024 | 2.6700 | 2.8200 | 2.6300 | 2.7600 | 2.7600 | 204,100 |
Apr 08, 2024 | 2.7100 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 180,800 |
Apr 05, 2024 | 2.5800 | 2.7550 | 2.5700 | 2.7500 | 2.7500 | 347,100 |
Apr 04, 2024 | 2.8300 | 2.9600 | 2.5300 | 2.5600 | 2.5600 | 720,600 |
Apr 03, 2024 | 2.7300 | 2.8200 | 2.6500 | 2.8200 | 2.8200 | 300,900 |
Apr 02, 2024 | 2.6700 | 2.7800 | 2.5900 | 2.7200 | 2.7200 | 322,200 |
Apr 01, 2024 | 2.5200 | 2.7200 | 2.4800 | 2.7000 | 2.7000 | 404,100 |
Mar 28, 2024 | 2.6300 | 2.6800 | 2.4600 | 2.5400 | 2.5400 | 478,800 |
Mar 27, 2024 | 2.4100 | 2.6700 | 2.3700 | 2.6600 | 2.6600 | 422,600 |
Mar 26, 2024 | 2.3200 | 2.4800 | 2.3200 | 2.4000 | 2.4000 | 242,900 |
Mar 25, 2024 | 2.4900 | 2.5000 | 2.2900 | 2.3500 | 2.3500 | 414,900 |
Mar 22, 2024 | 2.4600 | 2.5200 | 2.3600 | 2.4900 | 2.4900 | 488,800 |
Mar 21, 2024 | 2.2600 | 2.4650 | 2.2050 | 2.4600 | 2.4600 | 360,700 |
Mar 20, 2024 | 2.3400 | 2.3600 | 2.2400 | 2.2800 | 2.2800 | 176,800 |
Mar 19, 2024 | 2.4000 | 2.4000 | 2.2850 | 2.3400 | 2.3400 | 169,100 |
Mar 18, 2024 | 2.3800 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 328,700 |
Mar 15, 2024 | 2.1900 | 2.3900 | 2.1300 | 2.3800 | 2.3800 | 770,400 |
Mar 14, 2024 | 2.2000 | 2.3000 | 2.0400 | 2.1500 | 2.1500 | 783,000 |
Mar 13, 2024 | 2.0900 | 2.2300 | 2.0900 | 2.1900 | 2.1900 | 167,600 |
Mar 12, 2024 | 2.1000 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 52,000 |
Mar 11, 2024 | 2.1700 | 2.2050 | 2.0700 | 2.1200 | 2.1200 | 225,300 |
Mar 08, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 163,000 |
Mar 07, 2024 | 2.1900 | 2.2800 | 2.1050 | 2.1400 | 2.1400 | 312,600 |
Mar 06, 2024 | 2.2700 | 2.2750 | 2.1700 | 2.2000 | 2.2000 | 174,900 |
Mar 05, 2024 | 2.3100 | 2.4800 | 2.2700 | 2.2700 | 2.2700 | 457,900 |
Mar 04, 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3600 | 2.3600 | 228,100 |
Mar 01, 2024 | 2.2900 | 2.4100 | 2.2900 | 2.4100 | 2.4100 | 105,200 |
Feb 29, 2024 | 2.2700 | 2.3700 | 2.2700 | 2.3200 | 2.3200 | 157,600 |
Feb 28, 2024 | 2.3000 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 142,200 |
Feb 27, 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 204,300 |
Feb 26, 2024 | 2.4300 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 312,800 |
Feb 23, 2024 | 2.2900 | 2.4500 | 2.2100 | 2.4500 | 2.4500 | 437,400 |
Feb 22, 2024 | 2.2000 | 2.3000 | 2.1300 | 2.2900 | 2.2900 | 331,600 |
Feb 21, 2024 | 2.2600 | 2.3500 | 2.1000 | 2.1800 | 2.1800 | 680,600 |
Feb 20, 2024 | 2.2600 | 2.3350 | 2.2100 | 2.2900 | 2.2900 | 240,800 |
Feb 16, 2024 | 2.3500 | 2.3500 | 2.1600 | 2.2600 | 2.2600 | 1,045,000 |
Feb 15, 2024 | 2.3500 | 2.4650 | 2.2500 | 2.3200 | 2.3200 | 703,600 |
Feb 14, 2024 | 2.4100 | 2.4500 | 2.2300 | 2.3800 | 2.3800 | 761,500 |
Feb 13, 2024 | 2.6400 | 2.7400 | 2.4000 | 2.4100 | 2.4100 | 678,100 |
Feb 12, 2024 | 2.9000 | 2.9500 | 2.6600 | 2.7000 | 2.7000 | 461,400 |
Feb 09, 2024 | 2.9100 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 79,300 |
Feb 08, 2024 | 2.9600 | 3.0200 | 2.8700 | 2.9200 | 2.9200 | 312,400 |
Feb 07, 2024 | 3.0600 | 3.0600 | 2.8900 | 2.9600 | 2.9600 | 296,500 |
Feb 06, 2024 | 2.8800 | 3.2100 | 2.8800 | 3.0500 | 3.0500 | 351,000 |
Feb 05, 2024 | 3.0000 | 3.0100 | 2.8400 | 2.9000 | 2.9000 | 151,700 |
Feb 02, 2024 | 2.8900 | 3.1900 | 2.7800 | 3.0400 | 3.0400 | 393,400 |
Feb 01, 2024 | 2.6400 | 2.8900 | 2.6400 | 2.8900 | 2.8900 | 368,500 |
Jan 31, 2024 | 2.8300 | 2.8300 | 2.6000 | 2.6700 | 2.6700 | 258,300 |
Jan 30, 2024 | 2.7000 | 2.8300 | 2.6600 | 2.8000 | 2.8000 | 357,800 |
Jan 29, 2024 | 2.7800 | 2.7800 | 2.5500 | 2.7100 | 2.7100 | 345,300 |
Jan 26, 2024 | 2.8100 | 2.8300 | 2.7400 | 2.8000 | 2.8000 | 168,600 |
Jan 25, 2024 | 2.7400 | 2.8600 | 2.6700 | 2.8500 | 2.8500 | 170,300 |
Jan 24, 2024 | 2.6100 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 227,000 |
Jan 23, 2024 | 2.6800 | 2.6800 | 2.5500 | 2.5700 | 2.5700 | 119,600 |
Jan 22, 2024 | 2.6300 | 2.7100 | 2.5400 | 2.6800 | 2.6800 | 138,300 |
Jan 19, 2024 | 2.5800 | 2.6500 | 2.4600 | 2.6200 | 2.6200 | 175,200 |
Jan 18, 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 237,900 |
Jan 17, 2024 | 2.7500 | 2.7500 | 2.6300 | 2.6900 | 2.6900 | 249,500 |
Jan 16, 2024 | 2.7900 | 2.9100 | 2.6400 | 2.8000 | 2.8000 | 764,400 |
Jan 15, 2024 | 2.7300 | 2.8600 | 2.6600 | 2.8600 | 2.8600 | 130,300 |
Jan 12, 2024 | 2.3600 | 2.6750 | 2.3600 | 2.6300 | 2.6300 | 301,000 |
Jan 11, 2024 | 2.2500 | 2.3900 | 2.2300 | 2.3900 | 2.3900 | 88,300 |
Jan 10, 2024 | 2.4600 | 2.4600 | 2.2300 | 2.2300 | 2.2300 | 250,900 |
Jan 09, 2024 | 2.4700 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 215,000 |
Jan 08, 2024 | 2.5500 | 2.5500 | 2.4200 | 2.4900 | 2.4900 | 225,700 |
Jan 05, 2024 | 2.5100 | 2.5800 | 2.2900 | 2.5000 | 2.5000 | 504,200 |
Jan 04, 2024 | 2.3300 | 2.4800 | 2.2800 | 2.4800 | 2.4800 | 240,500 |
Jan 03, 2024 | 2.1200 | 2.3900 | 2.1000 | 2.3700 | 2.3700 | 308,400 |
Jan 02, 2024 | 2.1900 | 2.2800 | 2.0800 | 2.1600 | 2.1600 | 173,100 |
Dec 29, 2023 | 2.2400 | 2.2400 | 2.1100 | 2.2000 | 2.2000 | 91,200 |
Dec 28, 2023 | 2.1500 | 2.2500 | 2.1100 | 2.2500 | 2.2500 | 162,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |