Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0250 | 3.0250 | 58,584 |
May 02, 2024 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 28,800 |
May 01, 2024 | 2.9500 | 2.9900 | 2.8950 | 2.9850 | 2.9850 | 40,100 |
Apr 30, 2024 | 2.9500 | 2.9500 | 2.8750 | 2.9500 | 2.9500 | 18,200 |
Apr 29, 2024 | 2.8000 | 3.0300 | 2.8000 | 2.9800 | 2.9800 | 99,500 |
Apr 26, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 12,200 |
Apr 25, 2024 | 2.7500 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 14,900 |
Apr 24, 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 76,300 |
Apr 23, 2024 | 2.9500 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 39,400 |
Apr 22, 2024 | 2.8100 | 2.9900 | 2.8100 | 2.9500 | 2.9500 | 120,000 |
Apr 19, 2024 | 2.9500 | 2.9500 | 2.6600 | 2.8000 | 2.8000 | 2,600 |
Apr 18, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 45,400 |
Apr 17, 2024 | 2.6900 | 2.8700 | 2.6900 | 2.8500 | 2.8500 | 72,100 |
Apr 16, 2024 | 2.6900 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 56,500 |
Apr 15, 2024 | 2.8400 | 2.8900 | 2.7000 | 2.7500 | 2.7500 | 79,700 |
Apr 12, 2024 | 2.7500 | 2.8500 | 2.7400 | 2.7800 | 2.7800 | 48,300 |
Apr 11, 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 30,300 |
Apr 10, 2024 | 2.8200 | 2.8300 | 2.7010 | 2.8000 | 2.8000 | 43,700 |
Apr 09, 2024 | 2.5800 | 2.8500 | 2.5800 | 2.7900 | 2.7900 | 178,500 |
Apr 08, 2024 | 2.8000 | 2.8300 | 2.7350 | 2.8000 | 2.8000 | 79,900 |
Apr 05, 2024 | 2.6600 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 127,600 |
Apr 04, 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 230,200 |
Apr 03, 2024 | 2.6200 | 2.7900 | 2.6200 | 2.7900 | 2.7900 | 38,700 |
Apr 02, 2024 | 2.6500 | 2.6790 | 2.5700 | 2.6300 | 2.6300 | 33,200 |
Apr 01, 2024 | 2.6900 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 19,900 |
Mar 28, 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6500 | 2.6500 | 11,000 |
Mar 27, 2024 | 2.6100 | 2.6800 | 2.5500 | 2.6000 | 2.6000 | 10,400 |
Mar 26, 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 27,500 |
Mar 25, 2024 | 2.6900 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 22,800 |
Mar 22, 2024 | 2.7000 | 2.8400 | 2.6100 | 2.6300 | 2.6300 | 49,200 |
Mar 21, 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6550 | 2.6550 | 43,300 |
Mar 20, 2024 | 2.3610 | 2.5200 | 2.3610 | 2.5200 | 2.5200 | 6,400 |
Mar 19, 2024 | 2.4550 | 2.4550 | 2.3900 | 2.3900 | 2.3900 | 5,800 |
Mar 18, 2024 | 2.5500 | 2.5600 | 2.3800 | 2.3800 | 2.3800 | 18,400 |
Mar 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5,000 |
Mar 14, 2024 | 2.4500 | 2.5500 | 2.3900 | 2.4700 | 2.4700 | 61,100 |
Mar 13, 2024 | 2.4200 | 2.4200 | 2.3850 | 2.4200 | 2.4200 | 33,400 |
Mar 12, 2024 | 2.3610 | 2.4400 | 2.3610 | 2.4200 | 2.4200 | 9,200 |
Mar 11, 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 14,700 |
Mar 08, 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3310 | 2.3310 | 12,600 |
Mar 07, 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 62,700 |
Mar 06, 2024 | 2.2500 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 51,300 |
Mar 05, 2024 | 2.1710 | 2.2800 | 2.1700 | 2.1700 | 2.1700 | 28,000 |
Mar 04, 2024 | 2.2400 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 626,100 |
Mar 01, 2024 | 2.2900 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 9,300 |
Feb 29, 2024 | 2.1400 | 2.3600 | 2.1400 | 2.3600 | 2.3600 | 18,200 |
Feb 28, 2024 | 2.1400 | 2.1400 | 2.0750 | 2.1130 | 2.1130 | 15,000 |
Feb 27, 2024 | 2.1300 | 2.1300 | 2.0600 | 2.1100 | 2.1100 | 41,900 |
Feb 26, 2024 | 2.0400 | 2.0400 | 2.0280 | 2.0400 | 2.0400 | 15,000 |
Feb 23, 2024 | 2.1000 | 2.1100 | 2.0100 | 2.0450 | 2.0450 | 47,800 |
Feb 22, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,100 |
Feb 21, 2024 | 2.2200 | 2.2200 | 2.0700 | 2.1500 | 2.1500 | 25,500 |
Feb 20, 2024 | 2.1600 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 29,500 |
Feb 16, 2024 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 5,800 |
Feb 15, 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 22,600 |
Feb 14, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1680 | 2.1680 | 28,700 |
Feb 13, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 10,000 |
Feb 12, 2024 | 2.2950 | 2.2950 | 2.1900 | 2.2800 | 2.2800 | 25,800 |
Feb 09, 2024 | 2.2250 | 2.2250 | 2.1900 | 2.1900 | 2.1900 | 17,000 |
Feb 08, 2024 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | 2.3300 | 73,200 |
Feb 07, 2024 | 2.3350 | 2.3350 | 2.3120 | 2.3120 | 2.3120 | 28,400 |
Feb 06, 2024 | 2.3300 | 2.3300 | 2.2850 | 2.3000 | 2.3000 | 5,000 |
Feb 05, 2024 | 2.4300 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 63,900 |
Feb 02, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 36,400 |
Feb 01, 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 11,800 |
Jan 31, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3250 | 2.3250 | 15,200 |
Jan 30, 2024 | 2.3500 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 10,000 |
Jan 29, 2024 | 2.2500 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 13,900 |
Jan 26, 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 11,600 |
Jan 25, 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 48,000 |
Jan 24, 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 79,300 |
Jan 23, 2024 | 2.3250 | 2.3250 | 2.2500 | 2.2500 | 2.2500 | 30,800 |
Jan 22, 2024 | 2.2800 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 30,000 |
Jan 19, 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 6,000 |
Jan 18, 2024 | 2.3600 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 17,500 |
Jan 17, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 4,100 |
Jan 16, 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 9,700 |
Jan 12, 2024 | 2.4250 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 5,400 |
Jan 11, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3950 | 2.3950 | 15,800 |
Jan 10, 2024 | 2.4900 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 6,000 |
Jan 09, 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 7,400 |
Jan 08, 2024 | 2.4570 | 2.4700 | 2.4570 | 2.4600 | 2.4600 | 26,300 |
Jan 05, 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 2,200 |
Jan 04, 2024 | 2.5100 | 2.5800 | 2.4990 | 2.5000 | 2.5000 | 6,300 |
Jan 03, 2024 | 2.6700 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 13,000 |
Jan 02, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 200 |
Dec 29, 2023 | 2.8500 | 2.8500 | 2.6700 | 2.6700 | 2.6700 | 118,300 |
Dec 28, 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 23,300 |
Dec 27, 2023 | 2.5000 | 2.6900 | 2.5000 | 2.6500 | 2.6500 | 40,500 |
Dec 26, 2023 | 2.4650 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 37,800 |
Dec 22, 2023 | 2.4000 | 2.4600 | 2.3700 | 2.4100 | 2.4100 | 21,200 |
Dec 21, 2023 | 2.2850 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 31,400 |
Dec 20, 2023 | 2.1800 | 2.3800 | 2.1800 | 2.3300 | 2.3300 | 21,100 |
Dec 19, 2023 | 2.1800 | 2.1800 | 2.1230 | 2.1700 | 2.1700 | 14,300 |
Dec 18, 2023 | 2.1900 | 2.1900 | 2.1650 | 2.1800 | 2.1800 | 18,100 |
Dec 15, 2023 | 2.0300 | 2.2300 | 2.0300 | 2.1640 | 2.1640 | 7,800 |
Dec 14, 2023 | 2.2000 | 2.2000 | 2.0220 | 2.1900 | 2.1900 | 10,600 |
Dec 13, 2023 | 1.9900 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 84,400 |
Dec 12, 2023 | 2.0600 | 2.1790 | 2.0300 | 2.0900 | 2.0900 | 16,100 |
Dec 11, 2023 | 2.1900 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 37,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |