Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.5400 | 2.7682 | 2.5300 | 2.6200 | 2.6200 | 34,383 |
May 02, 2024 | 2.5300 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 29,200 |
May 01, 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 83,600 |
Apr 30, 2024 | 2.6100 | 2.6100 | 2.4000 | 2.5200 | 2.5200 | 39,400 |
Apr 29, 2024 | 2.5400 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | 19,300 |
Apr 26, 2024 | 2.5300 | 2.5750 | 2.4200 | 2.5000 | 2.5000 | 15,900 |
Apr 25, 2024 | 2.5200 | 2.8000 | 2.4100 | 2.4700 | 2.4700 | 77,500 |
Apr 24, 2024 | 2.4000 | 2.7310 | 2.2950 | 2.5700 | 2.5700 | 384,800 |
Apr 23, 2024 | 2.3100 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 30,300 |
Apr 22, 2024 | 2.2400 | 2.4300 | 2.2400 | 2.3500 | 2.3500 | 27,700 |
Apr 19, 2024 | 2.2600 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 19,000 |
Apr 18, 2024 | 2.3900 | 2.3900 | 2.2500 | 2.3000 | 2.3000 | 11,100 |
Apr 17, 2024 | 2.3330 | 2.5000 | 2.3330 | 2.4000 | 2.4000 | 31,300 |
Apr 16, 2024 | 2.5000 | 2.5000 | 2.3800 | 2.4200 | 2.4200 | 33,000 |
Apr 15, 2024 | 2.8500 | 2.8500 | 2.4300 | 2.5700 | 2.5700 | 58,500 |
Apr 12, 2024 | 2.9300 | 2.9300 | 2.6880 | 2.7700 | 2.7700 | 28,600 |
Apr 11, 2024 | 2.6700 | 3.0200 | 2.5600 | 3.0000 | 3.0000 | 104,600 |
Apr 10, 2024 | 2.7000 | 2.8400 | 2.5500 | 2.6800 | 2.6800 | 60,800 |
Apr 09, 2024 | 2.7550 | 2.8000 | 2.6900 | 2.7600 | 2.7600 | 28,400 |
Apr 08, 2024 | 2.7800 | 2.8160 | 2.6500 | 2.7400 | 2.7400 | 71,400 |
Apr 05, 2024 | 2.8600 | 2.9700 | 2.7600 | 2.8300 | 2.8300 | 75,900 |
Apr 04, 2024 | 3.0600 | 3.1100 | 2.8100 | 2.8400 | 2.8400 | 430,400 |
Apr 03, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 53,600 |
Apr 02, 2024 | 3.1400 | 3.1400 | 2.9140 | 3.0200 | 3.0200 | 128,700 |
Apr 01, 2024 | 3.1300 | 3.1700 | 3.0100 | 3.0800 | 3.0800 | 195,700 |
Mar 28, 2024 | 2.9800 | 3.0900 | 2.8600 | 3.0700 | 3.0700 | 308,500 |
Mar 27, 2024 | 2.8500 | 3.0800 | 2.8000 | 2.9600 | 2.9600 | 288,400 |
Mar 26, 2024 | 2.5800 | 2.8500 | 2.3800 | 2.8300 | 2.8300 | 128,300 |
Mar 25, 2024 | 2.4600 | 3.1600 | 2.2000 | 2.4700 | 2.4700 | 1,167,600 |
Mar 22, 2024 | 2.3300 | 2.4200 | 2.1990 | 2.4200 | 2.4200 | 69,000 |
Mar 21, 2024 | 2.1800 | 2.3300 | 2.1500 | 2.3300 | 2.3300 | 68,900 |
Mar 20, 2024 | 2.1000 | 2.1800 | 2.0540 | 2.1800 | 2.1800 | 16,300 |
Mar 19, 2024 | 1.9200 | 2.1840 | 1.9000 | 2.0900 | 2.0900 | 42,800 |
Mar 18, 2024 | 2.0100 | 2.0250 | 1.9200 | 1.9200 | 1.9200 | 74,200 |
Mar 15, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 39,200 |
Mar 14, 2024 | 2.0900 | 2.1470 | 2.0200 | 2.0600 | 2.0600 | 69,600 |
Mar 13, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | 52,800 |
Mar 12, 2024 | 2.1400 | 2.1400 | 1.9700 | 2.1000 | 2.1000 | 81,200 |
Mar 11, 2024 | 2.2300 | 2.2300 | 2.0700 | 2.1400 | 2.1400 | 49,300 |
Mar 08, 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2450 | 2.2450 | 66,200 |
Mar 07, 2024 | 2.3600 | 2.3930 | 2.2500 | 2.3200 | 2.3200 | 121,700 |
Mar 06, 2024 | 2.2700 | 2.3850 | 2.2100 | 2.3500 | 2.3500 | 107,200 |
Mar 05, 2024 | 2.2300 | 2.2800 | 2.1600 | 2.2500 | 2.2500 | 59,400 |
Mar 04, 2024 | 2.1000 | 2.3100 | 2.1000 | 2.2800 | 2.2800 | 73,300 |
Mar 01, 2024 | 2.2200 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 91,000 |
Feb 29, 2024 | 2.3300 | 2.3660 | 2.1600 | 2.2300 | 2.2300 | 89,700 |
Feb 28, 2024 | 2.3900 | 2.4000 | 2.2600 | 2.3300 | 2.3300 | 70,900 |
Feb 27, 2024 | 2.3400 | 2.3800 | 2.2950 | 2.3700 | 2.3700 | 143,000 |
Feb 26, 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 106,800 |
Feb 23, 2024 | 2.2800 | 2.3240 | 2.1400 | 2.2600 | 2.2600 | 81,400 |
Feb 22, 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 38,300 |
Feb 21, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 36,200 |
Feb 20, 2024 | 2.2700 | 2.3300 | 2.1600 | 2.2300 | 2.2300 | 76,400 |
Feb 16, 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 50,100 |
Feb 15, 2024 | 2.0600 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 74,800 |
Feb 14, 2024 | 2.0300 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 27,800 |
Feb 13, 2024 | 2.0300 | 2.0700 | 1.9300 | 2.0100 | 2.0100 | 55,300 |
Feb 12, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 44,800 |
Feb 09, 2024 | 2.1000 | 2.1620 | 2.0900 | 2.1400 | 2.1400 | 51,000 |
Feb 08, 2024 | 2.1800 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 52,300 |
Feb 07, 2024 | 2.1300 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 37,800 |
Feb 06, 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 55,900 |
Feb 05, 2024 | 1.9400 | 2.2800 | 1.8600 | 2.1000 | 2.1000 | 315,900 |
Feb 02, 2024 | 1.7800 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 146,100 |
Feb 01, 2024 | 1.7100 | 1.8300 | 1.7100 | 1.8200 | 1.8200 | 70,000 |
Jan 31, 2024 | 1.7800 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 87,000 |
Jan 30, 2024 | 1.8000 | 1.8000 | 1.7350 | 1.7900 | 1.7900 | 46,200 |
Jan 29, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 87,000 |
Jan 26, 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 156,100 |
Jan 25, 2024 | 1.8100 | 1.8400 | 1.6800 | 1.7800 | 1.7800 | 66,000 |
Jan 24, 2024 | 1.9400 | 1.9400 | 1.7800 | 1.8100 | 1.8100 | 64,700 |
Jan 23, 2024 | 1.9300 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 32,900 |
Jan 22, 2024 | 1.8000 | 1.9600 | 1.7900 | 1.9100 | 1.9100 | 48,400 |
Jan 19, 2024 | 1.9200 | 1.9200 | 1.7100 | 1.7800 | 1.7800 | 54,500 |
Jan 18, 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8700 | 1.8700 | 76,700 |
Jan 17, 2024 | 2.0100 | 2.0600 | 1.8540 | 1.9900 | 1.9900 | 70,200 |
Jan 16, 2024 | 2.0600 | 2.1030 | 1.9900 | 2.0300 | 2.0300 | 66,400 |
Jan 12, 2024 | 2.1400 | 2.1860 | 2.0200 | 2.0600 | 2.0600 | 47,100 |
Jan 11, 2024 | 2.2400 | 2.2830 | 2.0200 | 2.1200 | 2.1200 | 73,600 |
Jan 10, 2024 | 2.2700 | 2.3800 | 2.1950 | 2.2400 | 2.2400 | 282,300 |
Jan 09, 2024 | 2.2800 | 2.3290 | 2.2200 | 2.2700 | 2.2700 | 42,900 |
Jan 08, 2024 | 2.1600 | 2.3000 | 2.0100 | 2.2800 | 2.2800 | 677,100 |
Jan 05, 2024 | 2.1400 | 2.2900 | 2.0000 | 2.1600 | 2.1600 | 620,000 |
Jan 04, 2024 | 2.3100 | 2.3400 | 2.0300 | 2.1600 | 2.1600 | 533,500 |
Jan 03, 2024 | 2.2600 | 2.3200 | 2.2050 | 2.3100 | 2.3100 | 43,500 |
Jan 02, 2024 | 2.4000 | 2.5100 | 2.2600 | 2.2800 | 2.2800 | 85,500 |
Dec 29, 2023 | 2.4700 | 2.5800 | 2.2600 | 2.3300 | 2.3300 | 94,200 |
Dec 28, 2023 | 2.4900 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 40,200 |
Dec 27, 2023 | 2.5800 | 2.6500 | 2.3800 | 2.5600 | 2.5600 | 63,400 |
Dec 26, 2023 | 2.6300 | 2.6840 | 2.4600 | 2.5100 | 2.5100 | 55,500 |
Dec 22, 2023 | 2.5800 | 2.6770 | 2.5250 | 2.6000 | 2.6000 | 33,300 |
Dec 21, 2023 | 2.6800 | 2.6800 | 2.4300 | 2.5400 | 2.5400 | 56,300 |
Dec 20, 2023 | 2.5900 | 2.6400 | 2.4250 | 2.6000 | 2.6000 | 72,700 |
Dec 19, 2023 | 2.5300 | 2.6050 | 2.4100 | 2.4900 | 2.4900 | 34,300 |
Dec 18, 2023 | 2.9500 | 2.9500 | 2.5100 | 2.5400 | 2.5400 | 72,900 |
Dec 15, 2023 | 2.8400 | 3.0500 | 2.6600 | 2.7400 | 2.7400 | 475,600 |
Dec 14, 2023 | 2.6900 | 2.8900 | 2.6300 | 2.7700 | 2.7700 | 66,700 |
Dec 13, 2023 | 2.5500 | 2.7800 | 2.5000 | 2.7000 | 2.7000 | 54,900 |
Dec 12, 2023 | 2.5600 | 2.6800 | 2.3400 | 2.5800 | 2.5800 | 106,500 |
Dec 11, 2023 | 3.0000 | 3.0000 | 2.6100 | 2.6300 | 2.6300 | 75,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |