Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 164,918 |
May 01, 2024 | 2.4100 | 2.5100 | 2.3900 | 2.4600 | 2.4600 | 322,300 |
Apr 30, 2024 | 2.3600 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 75,400 |
Apr 29, 2024 | 2.3400 | 2.3800 | 2.2900 | 2.3400 | 2.3400 | 124,500 |
Apr 26, 2024 | 2.2000 | 2.3200 | 2.1900 | 2.3100 | 2.3100 | 81,800 |
Apr 25, 2024 | 2.2000 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 107,800 |
Apr 24, 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 155,100 |
Apr 23, 2024 | 2.2600 | 2.3500 | 2.2300 | 2.3400 | 2.3400 | 92,300 |
Apr 22, 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 58,200 |
Apr 19, 2024 | 2.3100 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 68,400 |
Apr 18, 2024 | 2.3300 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 233,900 |
Apr 17, 2024 | 2.3000 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 78,400 |
Apr 16, 2024 | 2.3200 | 2.3400 | 2.2400 | 2.3200 | 2.3200 | 228,200 |
Apr 15, 2024 | 2.3300 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 128,700 |
Apr 12, 2024 | 2.4300 | 2.4900 | 2.3100 | 2.3200 | 2.3200 | 161,300 |
Apr 11, 2024 | 2.3500 | 2.4300 | 2.3000 | 2.4300 | 2.4300 | 113,800 |
Apr 10, 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3400 | 2.3400 | 97,900 |
Apr 09, 2024 | 2.3300 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 103,200 |
Apr 08, 2024 | 2.4100 | 2.4100 | 2.2900 | 2.3400 | 2.3400 | 82,300 |
Apr 05, 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 69,400 |
Apr 04, 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 131,600 |
Apr 03, 2024 | 2.2900 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 304,100 |
Apr 02, 2024 | 2.2700 | 2.3000 | 2.2100 | 2.2800 | 2.2800 | 82,100 |
Apr 01, 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 161,100 |
Mar 28, 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1600 | 2.1600 | 153,300 |
Mar 27, 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 37,900 |
Mar 26, 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 66,000 |
Mar 25, 2024 | 2.1600 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 73,300 |
Mar 22, 2024 | 2.1600 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 78,000 |
Mar 21, 2024 | 2.1200 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 135,000 |
Mar 20, 2024 | 2.0400 | 2.1100 | 1.9900 | 2.0800 | 2.0800 | 119,300 |
Mar 19, 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 59,700 |
Mar 18, 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 76,900 |
Mar 15, 2024 | 1.9800 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 188,600 |
Mar 14, 2024 | 2.0100 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 273,300 |
Mar 13, 2024 | 2.0700 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 138,700 |
Mar 12, 2024 | 2.0600 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 66,600 |
Mar 11, 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 160,700 |
Mar 08, 2024 | 2.2100 | 2.2400 | 2.0900 | 2.1000 | 2.1000 | 164,300 |
Mar 07, 2024 | 2.1600 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 216,800 |
Mar 06, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 153,300 |
Mar 05, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 145,700 |
Mar 04, 2024 | 2.2700 | 2.3000 | 2.1500 | 2.1700 | 2.1700 | 143,100 |
Mar 01, 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2500 | 2.2500 | 216,700 |
Feb 29, 2024 | 2.1700 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 195,700 |
Feb 28, 2024 | 2.1600 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 105,600 |
Feb 27, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 163,700 |
Feb 26, 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 104,100 |
Feb 23, 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 137,500 |
Feb 22, 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 110,700 |
Feb 21, 2024 | 2.2000 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 200,500 |
Feb 20, 2024 | 2.2400 | 2.2900 | 2.1700 | 2.1800 | 2.1800 | 90,700 |
Feb 16, 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 116,100 |
Feb 15, 2024 | 2.3300 | 2.3700 | 2.2700 | 2.2800 | 2.2800 | 185,700 |
Feb 14, 2024 | 2.4200 | 2.4400 | 2.3400 | 2.3400 | 2.3400 | 135,100 |
Feb 13, 2024 | 2.4500 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 91,300 |
Feb 12, 2024 | 2.4200 | 2.4900 | 2.3800 | 2.4600 | 2.4600 | 84,700 |
Feb 09, 2024 | 2.5400 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 71,400 |
Feb 08, 2024 | 2.6300 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 149,900 |
Feb 07, 2024 | 2.5900 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 88,300 |
Feb 06, 2024 | 2.7100 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 85,600 |
Feb 05, 2024 | 2.7200 | 2.7200 | 2.6000 | 2.6800 | 2.6800 | 170,500 |
Feb 02, 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6900 | 2.6900 | 129,900 |
Feb 01, 2024 | 2.5300 | 2.6800 | 2.5100 | 2.6400 | 2.6400 | 5,816,600 |
Jan 31, 2024 | 2.5000 | 2.5300 | 2.4100 | 2.4800 | 2.4800 | 130,400 |
Jan 30, 2024 | 2.3500 | 2.5000 | 2.3500 | 2.4800 | 2.4800 | 220,500 |
Jan 29, 2024 | 2.2900 | 2.3700 | 2.2600 | 2.3700 | 2.3700 | 53,600 |
Jan 26, 2024 | 2.3200 | 2.3500 | 2.2700 | 2.3400 | 2.3400 | 45,900 |
Jan 25, 2024 | 2.3600 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 53,900 |
Jan 24, 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 137,100 |
Jan 23, 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3800 | 2.3800 | 41,700 |
Jan 22, 2024 | 2.3300 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 147,000 |
Jan 19, 2024 | 2.3300 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 83,100 |
Jan 18, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3300 | 2.3300 | 142,000 |
Jan 17, 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 70,900 |
Jan 16, 2024 | 2.3800 | 2.5000 | 2.3700 | 2.3800 | 2.3800 | 161,400 |
Jan 15, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 130,400 |
Jan 12, 2024 | 2.2400 | 2.3500 | 2.2400 | 2.3400 | 2.3400 | 236,900 |
Jan 11, 2024 | 2.1400 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 48,100 |
Jan 10, 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 115,000 |
Jan 09, 2024 | 2.0200 | 2.1400 | 1.9700 | 2.1100 | 2.1100 | 145,500 |
Jan 08, 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 127,300 |
Jan 05, 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 27,400 |
Jan 04, 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 34,200 |
Jan 03, 2024 | 1.9700 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 205,900 |
Jan 02, 2024 | 2.0300 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 188,300 |
Dec 29, 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 54,000 |
Dec 28, 2023 | 1.9800 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 103,300 |
Dec 27, 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 58,300 |
Dec 22, 2023 | 2.0300 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 70,100 |
Dec 21, 2023 | 2.0100 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 81,700 |
Dec 20, 2023 | 1.9400 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 106,400 |
Dec 19, 2023 | 2.0100 | 2.0300 | 1.9400 | 1.9600 | 1.9600 | 151,400 |
Dec 18, 2023 | 2.0000 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 73,700 |
Dec 15, 2023 | 2.1600 | 2.1600 | 1.9900 | 2.0000 | 2.0000 | 90,700 |
Dec 14, 2023 | 2.0700 | 2.1300 | 2.0100 | 2.0900 | 2.0900 | 167,400 |
Dec 13, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 155,800 |
Dec 12, 2023 | 2.0700 | 2.1300 | 2.0500 | 2.1100 | 2.1100 | 60,600 |
Dec 11, 2023 | 2.1200 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 50,900 |
Dec 08, 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |