Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 119,800 |
May 20, 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5700 | 2.5700 | 178,300 |
May 17, 2024 | 2.5400 | 2.5600 | 2.4950 | 2.5400 | 2.5400 | 242,100 |
May 16, 2024 | 2.4500 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 583,800 |
May 15, 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4700 | 2.4700 | 690,300 |
May 14, 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 233,200 |
May 13, 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4400 | 2.4400 | 276,300 |
May 10, 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4600 | 2.4600 | 371,900 |
May 09, 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 371,400 |
May 08, 2024 | 2.4700 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 335,500 |
May 07, 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 391,100 |
May 06, 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 265,400 |
May 03, 2024 | 2.3600 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 418,500 |
May 02, 2024 | 2.3700 | 2.3700 | 2.3280 | 2.3500 | 2.3500 | 385,100 |
May 01, 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 303,600 |
Apr 30, 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 280,700 |
Apr 29, 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 567,000 |
Apr 26, 2024 | 2.4200 | 2.4700 | 2.3200 | 2.3300 | 2.3300 | 374,200 |
Apr 25, 2024 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 336,100 |
Apr 24, 2024 | 2.4000 | 2.4600 | 2.3850 | 2.3900 | 2.3900 | 381,000 |
Apr 23, 2024 | 2.3700 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 547,200 |
Apr 22, 2024 | 2.3300 | 2.3690 | 2.2700 | 2.3400 | 2.3400 | 643,100 |
Apr 19, 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 358,800 |
Apr 18, 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 224,700 |
Apr 17, 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 268,600 |
Apr 16, 2024 | 2.3500 | 2.3950 | 2.2900 | 2.3700 | 2.3700 | 425,500 |
Apr 15, 2024 | 2.4700 | 2.5000 | 2.2700 | 2.4000 | 2.4000 | 252,600 |
Apr 12, 2024 | 2.4700 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 1,451,300 |
Apr 11, 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 97,300 |
Apr 10, 2024 | 2.3900 | 2.4600 | 2.3500 | 2.4400 | 2.4400 | 236,900 |
Apr 09, 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 171,100 |
Apr 08, 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 226,100 |
Apr 05, 2024 | 2.4400 | 2.4960 | 2.4300 | 2.4600 | 2.4600 | 293,600 |
Apr 04, 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 263,400 |
Apr 03, 2024 | 2.3400 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 232,200 |
Apr 02, 2024 | 2.3700 | 2.4100 | 2.3600 | 2.4100 | 2.4100 | 184,300 |
Apr 01, 2024 | 2.3900 | 2.4500 | 2.3400 | 2.4100 | 2.4100 | 438,700 |
Mar 28, 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 133,600 |
Mar 27, 2024 | 2.2700 | 2.3650 | 2.2050 | 2.3500 | 2.3500 | 374,900 |
Mar 26, 2024 | 2.1800 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 265,700 |
Mar 25, 2024 | 2.1000 | 2.2050 | 2.0800 | 2.1900 | 2.1900 | 441,800 |
Mar 22, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 261,900 |
Mar 21, 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0500 | 2.0500 | 362,800 |
Mar 20, 2024 | 2.0200 | 2.0250 | 1.9600 | 2.0000 | 2.0000 | 256,000 |
Mar 19, 2024 | 2.0200 | 2.0450 | 1.9900 | 2.0200 | 2.0200 | 146,900 |
Mar 18, 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 240,300 |
Mar 15, 2024 | 2.0000 | 2.0020 | 1.9510 | 1.9600 | 1.9600 | 166,900 |
Mar 14, 2024 | 2.0200 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 490,000 |
Mar 13, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 263,800 |
Mar 12, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 220,900 |
Mar 11, 2024 | 2.1900 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 221,500 |
Mar 08, 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 199,600 |
Mar 07, 2024 | 2.1900 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 145,900 |
Mar 06, 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 226,700 |
Mar 05, 2024 | 2.3200 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 355,600 |
Mar 04, 2024 | 2.2000 | 2.3100 | 2.1600 | 2.3100 | 2.3100 | 288,600 |
Mar 01, 2024 | 2.2600 | 2.2750 | 2.1300 | 2.1600 | 2.1600 | 274,300 |
Feb 29, 2024 | 2.2800 | 2.3700 | 2.2350 | 2.2400 | 2.2400 | 180,700 |
Feb 28, 2024 | 2.3500 | 2.4200 | 2.2200 | 2.3700 | 2.3700 | 401,100 |
Feb 27, 2024 | 2.2800 | 2.3800 | 2.2500 | 2.3600 | 2.3600 | 254,100 |
Feb 26, 2024 | 2.2900 | 2.3150 | 2.2200 | 2.2900 | 2.2900 | 182,100 |
Feb 23, 2024 | 2.3500 | 2.3600 | 2.1100 | 2.2900 | 2.2900 | 369,100 |
Feb 22, 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3500 | 2.3500 | 248,900 |
Feb 21, 2024 | 2.5600 | 2.5600 | 2.3900 | 2.5400 | 2.5400 | 312,600 |
Feb 20, 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 342,800 |
Feb 16, 2024 | 2.6000 | 2.6200 | 2.4600 | 2.5400 | 2.5400 | 191,400 |
Feb 15, 2024 | 2.4400 | 2.6100 | 2.4300 | 2.5700 | 2.5700 | 951,900 |
Feb 14, 2024 | 2.3500 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 401,200 |
Feb 13, 2024 | 2.3200 | 2.4000 | 2.2800 | 2.3100 | 2.3100 | 238,300 |
Feb 12, 2024 | 2.3300 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | 858,700 |
Feb 09, 2024 | 2.2400 | 2.3150 | 2.2200 | 2.3100 | 2.3100 | 150,600 |
Feb 08, 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 263,700 |
Feb 07, 2024 | 2.2600 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 76,700 |
Feb 06, 2024 | 2.2400 | 2.2650 | 2.1600 | 2.2600 | 2.2600 | 77,200 |
Feb 05, 2024 | 2.2300 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 148,300 |
Feb 02, 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 103,000 |
Feb 01, 2024 | 2.3100 | 2.3400 | 2.2350 | 2.3200 | 2.3200 | 172,600 |
Jan 31, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 204,400 |
Jan 30, 2024 | 2.3400 | 2.4200 | 2.2800 | 2.3800 | 2.3800 | 139,900 |
Jan 29, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 144,300 |
Jan 26, 2024 | 2.3600 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 107,800 |
Jan 25, 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 77,200 |
Jan 24, 2024 | 2.3500 | 2.3890 | 2.2900 | 2.3300 | 2.3300 | 171,800 |
Jan 23, 2024 | 2.0500 | 2.3000 | 2.0500 | 2.2900 | 2.2900 | 193,300 |
Jan 22, 2024 | 2.0200 | 2.0990 | 2.0000 | 2.0300 | 2.0300 | 285,200 |
Jan 19, 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 343,800 |
Jan 18, 2024 | 2.1000 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 1,023,000 |
Jan 17, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 434,600 |
Jan 16, 2024 | 2.4100 | 2.4500 | 2.2200 | 2.2600 | 2.2600 | 449,600 |
Jan 12, 2024 | 2.5000 | 2.5350 | 2.3400 | 2.3800 | 2.3800 | 218,300 |
Jan 11, 2024 | 2.4200 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 161,000 |
Jan 10, 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4600 | 2.4600 | 314,600 |
Jan 09, 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 139,700 |
Jan 08, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 178,000 |
Jan 05, 2024 | 2.3900 | 2.4140 | 2.3300 | 2.4100 | 2.4100 | 108,800 |
Jan 04, 2024 | 2.4300 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 75,200 |
Jan 03, 2024 | 2.3800 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 141,000 |
Jan 02, 2024 | 2.4200 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 84,600 |
Dec 29, 2023 | 2.4100 | 2.4750 | 2.4100 | 2.4500 | 2.4500 | 107,800 |
Dec 28, 2023 | 2.4300 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 442,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |