Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.190 | 2.190 | 2.100 | 2.100 | 2.100 | 38,600 |
May 20, 2024 | 2.200 | 2.200 | 2.080 | 2.080 | 2.080 | 44,000 |
May 17, 2024 | 2.070 | 2.140 | 2.060 | 2.080 | 2.080 | 67,000 |
May 16, 2024 | 2.000 | 2.100 | 1.980 | 2.070 | 2.070 | 44,100 |
May 14, 2024 | 2.130 | 2.130 | 2.000 | 2.000 | 2.000 | 80,900 |
May 13, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 5,000 |
May 10, 2024 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 17,100 |
May 09, 2024 | 1.950 | 2.200 | 1.950 | 2.200 | 2.200 | 44,500 |
May 08, 2024 | 2.180 | 2.180 | 2.050 | 2.050 | 2.050 | 35,600 |
May 07, 2024 | 2.090 | 2.170 | 2.090 | 2.180 | 2.180 | 9,100 |
May 06, 2024 | 2.100 | 2.210 | 2.080 | 2.120 | 2.120 | 220,600 |
May 03, 2024 | 2.060 | 2.120 | 2.010 | 2.100 | 2.100 | 364,200 |
May 02, 2024 | 2.110 | 2.110 | 2.050 | 2.060 | 2.060 | 59,400 |
Apr 30, 2024 | 2.200 | 2.200 | 2.110 | 2.110 | 2.110 | 22,700 |
Apr 29, 2024 | 2.060 | 2.160 | 1.960 | 2.150 | 2.150 | 46,800 |
Apr 26, 2024 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 47,900 |
Apr 25, 2024 | 1.900 | 2.000 | 1.790 | 1.950 | 1.950 | 51,200 |
Apr 24, 2024 | 1.830 | 1.940 | 1.820 | 1.860 | 1.860 | 124,500 |
Apr 23, 2024 | 1.810 | 1.930 | 1.800 | 1.920 | 1.920 | 25,800 |
Apr 22, 2024 | 1.910 | 1.910 | 1.800 | 1.860 | 1.860 | 51,300 |
Apr 19, 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 74,900 |
Apr 18, 2024 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 82,500 |
Apr 17, 2024 | 2.140 | 2.140 | 2.010 | 2.020 | 2.020 | 183,100 |
Apr 16, 2024 | 2.150 | 2.170 | 2.120 | 2.140 | 2.140 | 116,400 |
Apr 15, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 200 |
Apr 12, 2024 | 2.300 | 2.300 | 2.240 | 2.240 | 2.240 | 18,900 |
Apr 11, 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
Apr 10, 2024 | 2.290 | 2.300 | 2.290 | 2.300 | 2.300 | 14,300 |
Apr 09, 2024 | 2.300 | 2.300 | 2.280 | 2.290 | 2.290 | 5,700 |
Apr 08, 2024 | 2.350 | 2.350 | 2.300 | 2.350 | 2.350 | 33,000 |
Apr 05, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
Apr 03, 2024 | 2.380 | 2.380 | 2.350 | 2.350 | 2.350 | 38,900 |
Apr 02, 2024 | 2.350 | 2.360 | 2.340 | 2.360 | 2.360 | 31,400 |
Mar 28, 2024 | 2.260 | 2.290 | 2.260 | 2.280 | 2.280 | 10,100 |
Mar 27, 2024 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 142,900 |
Mar 26, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10,000 |
Mar 25, 2024 | 2.340 | 2.380 | 2.300 | 2.380 | 2.380 | 12,400 |
Mar 22, 2024 | 2.400 | 2.500 | 2.400 | 2.400 | 2.400 | 58,400 |
Mar 21, 2024 | 2.390 | 2.550 | 2.380 | 2.550 | 2.550 | 51,400 |
Mar 20, 2024 | 2.520 | 2.520 | 2.520 | 2.600 | 2.600 | 100 |
Mar 19, 2024 | 2.510 | 2.510 | 2.490 | 2.510 | 2.510 | 42,600 |
Mar 18, 2024 | 2.930 | 2.930 | 2.520 | 2.650 | 2.650 | 226,200 |
Mar 15, 2024 | 2.940 | 2.940 | 2.820 | 2.820 | 2.820 | 2,900 |
Mar 14, 2024 | 2.970 | 3.050 | 2.930 | 2.940 | 2.940 | 25,600 |
Mar 13, 2024 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 300 |
Mar 12, 2024 | 2.800 | 3.180 | 2.800 | 2.820 | 2.820 | 10,600 |
Mar 11, 2024 | 2.520 | 2.800 | 2.520 | 2.800 | 2.800 | 12,900 |
Mar 08, 2024 | 2.560 | 2.560 | 2.300 | 2.430 | 2.430 | 25,400 |
Mar 07, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
Mar 06, 2024 | 2.550 | 2.680 | 2.320 | 2.680 | 2.680 | 11,800 |
Mar 05, 2024 | 2.750 | 2.750 | 2.550 | 2.550 | 2.550 | 4,400 |
Mar 04, 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
Mar 01, 2024 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 6,700 |
Feb 29, 2024 | 2.960 | 2.970 | 2.630 | 2.720 | 2.720 | 5,100 |
Feb 28, 2024 | 3.000 | 3.000 | 2.950 | 2.960 | 2.960 | 21,300 |
Feb 27, 2024 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 15,100 |
Feb 26, 2024 | 2.800 | 2.850 | 2.800 | 2.840 | 2.840 | 10,200 |
Feb 23, 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | - |
Feb 22, 2024 | 2.630 | 2.900 | 2.570 | 2.790 | 2.790 | 43,900 |
Feb 21, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 10,000 |
Feb 20, 2024 | 2.540 | 2.540 | 2.350 | 2.420 | 2.420 | 18,700 |
Feb 19, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,300 |
Feb 16, 2024 | 2.500 | 2.530 | 2.500 | 2.540 | 2.540 | 4,800 |
Feb 15, 2024 | 2.500 | 2.500 | 2.200 | 2.480 | 2.480 | 9,200 |
Feb 14, 2024 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 1,100 |
Feb 09, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
Feb 08, 2024 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 10,000 |
Feb 07, 2024 | 2.390 | 2.390 | 2.360 | 2.380 | 2.380 | 21,100 |
Feb 06, 2024 | 2.290 | 2.410 | 2.290 | 2.410 | 2.410 | 11,496 |
Feb 05, 2024 | 2.600 | 2.600 | 2.180 | 2.290 | 2.290 | 40,770 |
Feb 02, 2024 | 2.740 | 2.750 | 2.610 | 2.610 | 2.610 | 41,400 |
Feb 01, 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 17,500 |
Jan 31, 2024 | 2.830 | 2.830 | 2.660 | 2.740 | 2.740 | 85,000 |
Jan 30, 2024 | 2.870 | 2.900 | 2.800 | 2.830 | 2.830 | 22,400 |
Jan 29, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 5,000 |
Jan 26, 2024 | 2.850 | 2.960 | 2.850 | 2.900 | 2.900 | 3,700 |
Jan 25, 2024 | 2.960 | 3.070 | 2.960 | 2.990 | 2.990 | 8,200 |
Jan 24, 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 32,100 |
Jan 23, 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | - |
Jan 22, 2024 | 3.220 | 3.220 | 2.850 | 2.820 | 2.820 | 27,100 |
Jan 19, 2024 | 2.990 | 3.030 | 2.990 | 2.990 | 2.990 | 21,200 |
Jan 18, 2024 | 2.850 | 3.100 | 2.800 | 3.060 | 3.060 | 72,000 |
Jan 17, 2024 | 3.120 | 3.130 | 2.980 | 2.990 | 2.990 | 99,100 |
Jan 16, 2024 | 3.080 | 3.210 | 3.080 | 3.180 | 3.180 | 109,700 |
Jan 15, 2024 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
Jan 12, 2024 | 3.340 | 3.310 | 3.240 | 3.290 | 3.290 | 32,900 |
Jan 11, 2024 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10,000 |
Jan 10, 2024 | 3.400 | 3.410 | 3.310 | 3.320 | 3.320 | 21,600 |
Jan 09, 2024 | 3.320 | 3.570 | 3.320 | 3.530 | 3.530 | 1,400 |
Jan 08, 2024 | 3.500 | 3.500 | 3.330 | 3.450 | 3.450 | 26,400 |
Jan 05, 2024 | 3.450 | 3.700 | 3.400 | 3.600 | 3.600 | 5,000 |
Jan 04, 2024 | 3.550 | 3.700 | 3.400 | 3.600 | 3.600 | 76,300 |
Jan 03, 2024 | 3.640 | 3.640 | 3.400 | 3.500 | 3.500 | 27,600 |
Jan 02, 2024 | 3.420 | 3.690 | 3.420 | 3.420 | 3.420 | 13,300 |
Dec 29, 2023 | 3.540 | 3.600 | 3.400 | 3.420 | 3.420 | 60,500 |
Dec 28, 2023 | 3.530 | 3.550 | 3.430 | 3.550 | 3.550 | 27,500 |
Dec 27, 2023 | 3.410 | 3.580 | 3.410 | 3.540 | 3.540 | 21,500 |
Dec 22, 2023 | 3.580 | 3.580 | 3.300 | 3.350 | 3.350 | 20,700 |
Dec 21, 2023 | 3.550 | 3.980 | 3.550 | 3.600 | 3.600 | 13,200 |
Dec 20, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |