Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0450 | 3.0450 | 42,342 |
May 20, 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0800 | 3.0800 | 1,145,700 |
May 17, 2024 | 3.1500 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 4,723,000 |
May 16, 2024 | 3.1000 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | 1,318,600 |
May 15, 2024 | 3.2700 | 3.2800 | 3.1100 | 3.1300 | 3.1300 | 2,205,800 |
May 14, 2024 | 3.2200 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 4,594,300 |
May 13, 2024 | 2.8400 | 3.0500 | 2.8400 | 3.0100 | 3.0100 | 2,379,900 |
May 10, 2024 | 3.0900 | 3.1800 | 2.8300 | 2.8300 | 2.8300 | 3,189,300 |
May 09, 2024 | 2.8700 | 3.1300 | 2.8700 | 3.0700 | 3.0700 | 4,428,000 |
May 08, 2024 | 2.7900 | 2.9200 | 2.7300 | 2.8800 | 2.8800 | 2,988,100 |
May 07, 2024 | 2.7300 | 2.9400 | 2.7300 | 2.8400 | 2.8400 | 4,603,300 |
May 06, 2024 | 2.8600 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 2,061,500 |
May 03, 2024 | 2.7800 | 2.8800 | 2.7800 | 2.8100 | 2.8100 | 2,600,300 |
May 02, 2024 | 2.7000 | 2.7400 | 2.6100 | 2.7300 | 2.7300 | 2,548,300 |
May 01, 2024 | 2.6400 | 2.7800 | 2.5900 | 2.6600 | 2.6600 | 2,916,300 |
Apr 30, 2024 | 2.6600 | 2.6900 | 2.6100 | 2.6300 | 2.6300 | 1,854,800 |
Apr 29, 2024 | 2.5900 | 2.7400 | 2.5900 | 2.6900 | 2.6900 | 3,551,500 |
Apr 26, 2024 | 2.5000 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 2,283,600 |
Apr 25, 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 2,728,600 |
Apr 24, 2024 | 2.6100 | 2.6300 | 2.5100 | 2.5400 | 2.5400 | 2,125,100 |
Apr 23, 2024 | 2.6100 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 2,427,600 |
Apr 22, 2024 | 2.6700 | 2.6700 | 2.5300 | 2.5800 | 2.5800 | 3,408,300 |
Apr 19, 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 2,715,600 |
Apr 18, 2024 | 2.7400 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 1,502,400 |
Apr 17, 2024 | 2.7400 | 2.7600 | 2.6700 | 2.7200 | 2.7200 | 2,105,300 |
Apr 16, 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 3,140,300 |
Apr 15, 2024 | 2.9400 | 2.9700 | 2.7600 | 2.7900 | 2.7900 | 2,590,800 |
Apr 12, 2024 | 3.0300 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 1,883,400 |
Apr 11, 2024 | 3.1600 | 3.2100 | 3.0400 | 3.0800 | 3.0800 | 1,421,700 |
Apr 10, 2024 | 3.1100 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 2,326,300 |
Apr 09, 2024 | 3.1800 | 3.3800 | 3.1800 | 3.2600 | 3.2600 | 4,458,600 |
Apr 08, 2024 | 3.1700 | 3.2300 | 3.0900 | 3.1400 | 3.1400 | 1,757,700 |
Apr 05, 2024 | 3.1700 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 1,980,900 |
Apr 04, 2024 | 3.2700 | 3.3700 | 3.1500 | 3.1900 | 3.1900 | 4,105,500 |
Apr 03, 2024 | 3.1300 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 2,821,500 |
Apr 02, 2024 | 3.1900 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 4,361,600 |
Apr 01, 2024 | 3.1300 | 3.3100 | 3.0100 | 3.2700 | 3.2700 | 16,929,600 |
Mar 28, 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7800 | 2.7800 | 2,250,800 |
Mar 27, 2024 | 2.7200 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 2,495,700 |
Mar 26, 2024 | 2.7400 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 1,667,100 |
Mar 25, 2024 | 2.7600 | 2.8700 | 2.7200 | 2.7200 | 2.7200 | 1,832,100 |
Mar 22, 2024 | 2.8300 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 1,808,000 |
Mar 21, 2024 | 2.8600 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 2,233,100 |
Mar 20, 2024 | 2.7200 | 2.8900 | 2.6600 | 2.8500 | 2.8500 | 3,226,000 |
Mar 19, 2024 | 2.7000 | 2.7600 | 2.6800 | 2.7500 | 2.7500 | 2,347,900 |
Mar 18, 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7400 | 2.7400 | 2,085,800 |
Mar 15, 2024 | 2.7400 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 3,824,200 |
Mar 14, 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7300 | 2.7300 | 4,462,200 |
Mar 13, 2024 | 2.8500 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 5,328,400 |
Mar 12, 2024 | 3.0200 | 3.0200 | 2.8200 | 2.8800 | 2.8800 | 3,120,500 |
Mar 11, 2024 | 3.3600 | 3.3600 | 2.9700 | 3.0000 | 3.0000 | 5,661,600 |
Mar 08, 2024 | 3.2400 | 3.3700 | 3.2400 | 3.3100 | 3.3100 | 4,404,900 |
Mar 07, 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 1,842,900 |
Mar 06, 2024 | 3.2000 | 3.3200 | 3.1900 | 3.2400 | 3.2400 | 2,805,100 |
Mar 05, 2024 | 3.1700 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 3,009,100 |
Mar 04, 2024 | 3.2200 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 2,091,200 |
Mar 01, 2024 | 3.0800 | 3.2900 | 3.0600 | 3.2200 | 3.2200 | 2,970,100 |
Feb 29, 2024 | 3.1100 | 3.2600 | 3.0800 | 3.1400 | 3.1400 | 3,764,000 |
Feb 28, 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0500 | 3.0500 | 2,220,800 |
Feb 27, 2024 | 2.9700 | 3.1100 | 2.9500 | 3.1100 | 3.1100 | 3,319,000 |
Feb 26, 2024 | 2.9100 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 1,595,500 |
Feb 23, 2024 | 2.9800 | 3.0200 | 2.8700 | 2.9300 | 2.9300 | 2,094,200 |
Feb 22, 2024 | 3.0900 | 3.1000 | 2.9800 | 2.9900 | 2.9900 | 3,517,800 |
Feb 21, 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 1,527,500 |
Feb 20, 2024 | 3.1700 | 3.1900 | 3.0700 | 3.1100 | 3.1100 | 2,732,800 |
Feb 16, 2024 | 3.2000 | 3.2700 | 3.1500 | 3.2400 | 3.2400 | 1,836,000 |
Feb 15, 2024 | 3.2400 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 2,380,700 |
Feb 14, 2024 | 3.0900 | 3.2500 | 3.0900 | 3.2400 | 3.2400 | 2,553,400 |
Feb 13, 2024 | 3.2000 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 2,307,500 |
Feb 12, 2024 | 3.2300 | 3.4000 | 3.2200 | 3.3300 | 3.3300 | 3,420,000 |
Feb 09, 2024 | 3.1500 | 3.2600 | 3.1300 | 3.2300 | 3.2300 | 1,945,700 |
Feb 08, 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 1,621,500 |
Feb 07, 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 2,521,400 |
Feb 06, 2024 | 3.0000 | 3.1800 | 2.9700 | 3.1700 | 3.1700 | 2,332,900 |
Feb 05, 2024 | 3.2000 | 3.2000 | 2.9600 | 3.0200 | 3.0200 | 3,595,000 |
Feb 02, 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2700 | 3.2700 | 2,555,000 |
Feb 01, 2024 | 3.3700 | 3.6600 | 3.2700 | 3.3500 | 3.3500 | 5,575,600 |
Jan 31, 2024 | 3.2600 | 3.3700 | 3.2400 | 3.2800 | 3.2800 | 7,260,700 |
Jan 30, 2024 | 3.4000 | 3.4100 | 3.2400 | 3.2400 | 3.2400 | 1,469,300 |
Jan 29, 2024 | 3.2900 | 3.4500 | 3.2000 | 3.4400 | 3.4400 | 1,805,000 |
Jan 26, 2024 | 3.3300 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 1,052,300 |
Jan 25, 2024 | 3.4400 | 3.4800 | 3.3000 | 3.3200 | 3.3200 | 1,897,300 |
Jan 24, 2024 | 3.4600 | 3.5800 | 3.3900 | 3.4200 | 3.4200 | 4,705,400 |
Jan 23, 2024 | 3.3000 | 3.4600 | 3.2000 | 3.4000 | 3.4000 | 4,755,600 |
Jan 22, 2024 | 3.0800 | 3.2800 | 3.0700 | 3.1900 | 3.1900 | 3,802,300 |
Jan 19, 2024 | 3.0200 | 3.1000 | 2.9100 | 3.0900 | 3.0900 | 2,903,600 |
Jan 18, 2024 | 3.1700 | 3.2200 | 2.9800 | 3.0300 | 3.0300 | 4,119,200 |
Jan 17, 2024 | 3.2800 | 3.2900 | 3.1700 | 3.1800 | 3.1800 | 2,790,600 |
Jan 16, 2024 | 3.3700 | 3.4000 | 3.2900 | 3.3400 | 3.3400 | 4,693,000 |
Jan 12, 2024 | 3.3400 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 3,110,500 |
Jan 11, 2024 | 3.4500 | 3.4800 | 3.3000 | 3.3400 | 3.3400 | 1,908,600 |
Jan 10, 2024 | 3.5500 | 3.5900 | 3.4600 | 3.4800 | 3.4800 | 3,378,600 |
Jan 09, 2024 | 3.5200 | 3.7000 | 3.4800 | 3.5800 | 3.5800 | 3,924,200 |
Jan 08, 2024 | 3.4900 | 3.6400 | 3.4600 | 3.6000 | 3.6000 | 3,110,300 |
Jan 05, 2024 | 3.5000 | 3.6200 | 3.4700 | 3.5000 | 3.5000 | 1,652,800 |
Jan 04, 2024 | 3.5600 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 1,427,900 |
Jan 03, 2024 | 3.5900 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 1,955,700 |
Jan 02, 2024 | 3.6600 | 3.7900 | 3.6200 | 3.6500 | 3.6500 | 2,083,000 |
Dec 29, 2023 | 3.8000 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 1,537,300 |
Dec 28, 2023 | 3.7700 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 1,657,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |