Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.5900 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 10,256 |
May 01, 2024 | 2.6100 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 8,200 |
Apr 30, 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 8,500 |
Apr 29, 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 5,000 |
Apr 26, 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 2,100 |
Apr 25, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 2,200 |
Apr 24, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,300 |
Apr 23, 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 34,400 |
Apr 22, 2024 | 2.6100 | 2.7100 | 2.6100 | 2.6400 | 2.6400 | 12,500 |
Apr 19, 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 1,900 |
Apr 18, 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 3,500 |
Apr 17, 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 6,300 |
Apr 16, 2024 | 2.7600 | 2.7600 | 2.6300 | 2.6300 | 2.6300 | 800 |
Apr 15, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,000 |
Apr 12, 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6600 | 2.6600 | 3,700 |
Apr 11, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 5,900 |
Apr 10, 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 8,400 |
Apr 09, 2024 | 2.6600 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 6,300 |
Apr 08, 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 2,000 |
Apr 05, 2024 | 2.6700 | 2.7500 | 2.5900 | 2.7500 | 2.7500 | 14,200 |
Apr 04, 2024 | 2.7400 | 2.8000 | 2.6800 | 2.6800 | 2.6800 | 18,500 |
Apr 03, 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 7,000 |
Apr 02, 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 6,100 |
Apr 01, 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7400 | 2.7400 | 11,700 |
Mar 28, 2024 | 2.8000 | 2.8400 | 2.7400 | 2.8200 | 2.8200 | 11,500 |
Mar 27, 2024 | 2.8300 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 12,800 |
Mar 26, 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 8,100 |
Mar 25, 2024 | 2.7500 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 7,800 |
Mar 22, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2,900 |
Mar 21, 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 10,500 |
Mar 20, 2024 | 2.5900 | 2.6700 | 2.5900 | 2.6700 | 2.6700 | 9,500 |
Mar 19, 2024 | 2.5400 | 2.6400 | 2.5300 | 2.6400 | 2.6400 | 3,700 |
Mar 18, 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 1,800 |
Mar 15, 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 2,700 |
Mar 14, 2024 | 2.5400 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 3,700 |
Mar 13, 2024 | 2.5700 | 2.6100 | 2.5300 | 2.5700 | 2.5700 | 7,200 |
Mar 12, 2024 | 2.5900 | 2.7300 | 2.5900 | 2.5900 | 2.5900 | 1,200 |
Mar 11, 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 8,900 |
Mar 08, 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 1,000 |
Mar 07, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 6,100 |
Mar 06, 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 5,700 |
Mar 05, 2024 | 2.5700 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 2,200 |
Mar 04, 2024 | 2.6400 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 14,600 |
Mar 01, 2024 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | 2.6300 | 800 |
Feb 29, 2024 | 2.6900 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 22,600 |
Feb 28, 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 3,400 |
Feb 27, 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 9,300 |
Feb 26, 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 8,500 |
Feb 23, 2024 | 2.6900 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 23,900 |
Feb 22, 2024 | 2.6600 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 8,700 |
Feb 21, 2024 | 2.7200 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 2,800 |
Feb 20, 2024 | 2.7200 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 7,500 |
Feb 16, 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 3,500 |
Feb 15, 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 7,600 |
Feb 14, 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6000 | 2.6000 | 2,200 |
Feb 13, 2024 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 19,600 |
Feb 12, 2024 | 2.7000 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 11,000 |
Feb 09, 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 6,000 |
Feb 08, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 22,100 |
Feb 07, 2024 | 2.7700 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 300 |
Feb 06, 2024 | 2.8100 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 2,200 |
Feb 05, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7500 | 2.7500 | 3,500 |
Feb 02, 2024 | 2.6900 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 6,100 |
Feb 01, 2024 | 2.8000 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 20,500 |
Jan 31, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 300 |
Jan 30, 2024 | 2.9000 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 9,400 |
Jan 29, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 200 |
Jan 26, 2024 | 2.9000 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 8,700 |
Jan 25, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9200 | 2.9200 | 10,100 |
Jan 24, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 19,400 |
Jan 23, 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 4,100 |
Jan 22, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 700 |
Jan 19, 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | 22,500 |
Jan 18, 2024 | 3.0100 | 3.0300 | 2.9900 | 2.9900 | 2.9900 | 11,500 |
Jan 17, 2024 | 3.0500 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 2,600 |
Jan 16, 2024 | 3.0300 | 3.1400 | 3.0300 | 3.1100 | 3.1100 | 9,800 |
Jan 15, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 15,100 |
Jan 12, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 8,900 |
Jan 11, 2024 | 3.0700 | 3.1200 | 3.0100 | 3.1200 | 3.1200 | 46,900 |
Jan 10, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 2,400 |
Jan 09, 2024 | 3.0600 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 23,500 |
Jan 08, 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 23,400 |
Jan 05, 2024 | 3.0300 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 5,200 |
Jan 04, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 14,600 |
Jan 03, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 10,300 |
Jan 02, 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0400 | 3.0400 | 5,800 |
Dec 29, 2023 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 5,800 |
Dec 28, 2023 | 3.0000 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 6,700 |
Dec 27, 2023 | 2.9900 | 3.0500 | 2.8800 | 3.0200 | 3.0200 | 35,200 |
Dec 22, 2023 | 2.9800 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 17,600 |
Dec 21, 2023 | 2.9800 | 3.0800 | 2.9200 | 2.9900 | 2.9900 | 33,100 |
Dec 20, 2023 | 3.2000 | 3.2000 | 2.9800 | 2.9800 | 2.9800 | 19,000 |
Dec 19, 2023 | 3.0400 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 20,400 |
Dec 18, 2023 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 3,400 |
Dec 15, 2023 | 3.2700 | 3.2700 | 3.1000 | 3.1300 | 3.1300 | 5,500 |
Dec 14, 2023 | 3.1100 | 3.3000 | 3.1100 | 3.1500 | 3.1500 | 40,300 |
Dec 13, 2023 | 2.8000 | 3.0600 | 2.8000 | 2.9900 | 2.9900 | 19,600 |
Dec 12, 2023 | 2.8800 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 19,300 |
Dec 11, 2023 | 2.9200 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 7,800 |
Dec 08, 2023 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 8,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |