Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.0200 | 3.0250 | 3.0150 | 3.0150 | 3.0150 | 5,831 |
Apr 22, 2024 | 3.0200 | 3.0250 | 3.0150 | 3.0200 | 3.0200 | 4,429 |
Apr 19, 2024 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | 3.0200 | 9,872 |
Apr 18, 2024 | 3.0000 | 3.0150 | 2.9950 | 3.0150 | 3.0150 | 11,762 |
Apr 17, 2024 | 2.9950 | 3.0000 | 2.9950 | 3.0000 | 3.0000 | 7,172 |
Apr 16, 2024 | 2.9950 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 14,541 |
Apr 15, 2024 | 2.9950 | 3.0050 | 2.9900 | 3.0050 | 3.0050 | 9,019 |
Apr 12, 2024 | 2.9950 | 2.9950 | 2.9850 | 2.9950 | 2.9950 | 8,075 |
Apr 11, 2024 | 2.9900 | 2.9950 | 2.9800 | 2.9950 | 2.9950 | 11,772 |
Apr 10, 2024 | 3.0000 | 3.0050 | 2.9800 | 2.9900 | 2.9900 | 24,741 |
Apr 09, 2024 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 9,171 |
Apr 08, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9950 | 2.9950 | 46,387 |
Apr 05, 2024 | 3.0200 | 3.0250 | 3.0100 | 3.0100 | 3.0100 | 13,297 |
Apr 04, 2024 | 3.0400 | 3.0450 | 2.9900 | 3.0150 | 3.0150 | 29,803 |
Apr 03, 2024 | 3.0350 | 3.0500 | 3.0250 | 3.0400 | 3.0400 | 11,842 |
Apr 02, 2024 | 2.9650 | 3.0550 | 2.9650 | 3.0300 | 3.0300 | 26,051 |
Mar 28, 2024 | 2.9600 | 2.9700 | 2.9550 | 2.9700 | 2.9700 | 5,262 |
Mar 27, 2024 | 2.9650 | 2.9650 | 2.9500 | 2.9550 | 2.9550 | 4,550 |
Mar 26, 2024 | 2.9750 | 2.9800 | 2.9600 | 2.9650 | 2.9650 | 4,253 |
Mar 25, 2024 | 2.9850 | 2.9900 | 2.9600 | 2.9750 | 2.9750 | 5,422 |
Mar 22, 2024 | 2.9850 | 2.9900 | 2.9800 | 2.9900 | 2.9900 | 1,362 |
Mar 21, 2024 | 2.9800 | 2.9850 | 2.9800 | 2.9850 | 2.9850 | 5,176 |
Mar 20, 2024 | 2.9700 | 2.9800 | 2.9650 | 2.9750 | 2.9750 | 6,148 |
Mar 19, 2024 | 2.9950 | 2.9950 | 2.9800 | 2.9850 | 2.9850 | 5,617 |
Mar 18, 2024 | 3.0050 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 4,519 |
Mar 15, 2024 | 3.0000 | 3.0100 | 2.9900 | 3.0050 | 3.0050 | 17,383 |
Mar 14, 2024 | 2.9950 | 3.0050 | 2.9950 | 3.0050 | 3.0050 | 1,052 |
Mar 13, 2024 | 3.0050 | 3.0100 | 2.9950 | 3.0000 | 3.0000 | 3,384 |
Mar 12, 2024 | 2.9900 | 3.0100 | 2.9900 | 3.0050 | 3.0050 | 6,682 |
Mar 08, 2024 | 2.9700 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 4,003 |
Mar 07, 2024 | 2.9700 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 4,061 |
Mar 06, 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 6,239 |
Mar 05, 2024 | 2.9800 | 2.9950 | 2.9800 | 2.9900 | 2.9900 | 2,288 |
Mar 04, 2024 | 2.9750 | 3.0000 | 2.9750 | 2.9950 | 2.9950 | 19,672 |
Mar 01, 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9750 | 2.9750 | 16,733 |
Feb 29, 2024 | 2.9700 | 2.9700 | 2.9250 | 2.9500 | 2.9500 | 28,721 |
Feb 28, 2024 | 3.0350 | 3.0600 | 3.0100 | 3.0500 | 3.0500 | 19,605 |
Feb 27, 2024 | 2.9750 | 3.0400 | 2.9750 | 3.0200 | 3.0200 | 16,708 |
Feb 26, 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 16,614 |
Feb 23, 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 7,255 |
Feb 22, 2024 | 2.9250 | 2.9250 | 2.9050 | 2.9050 | 2.9050 | 19,217 |
Feb 21, 2024 | 2.9200 | 2.9250 | 2.9150 | 2.9250 | 2.9250 | 6,576 |
Feb 20, 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 5,794 |
Feb 19, 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 10,308 |
Feb 15, 2024 | 2.9400 | 2.9400 | 2.9250 | 2.9400 | 2.9400 | 6,515 |
Feb 14, 2024 | 2.9250 | 2.9400 | 2.9250 | 2.9350 | 2.9350 | 3,090 |
Feb 13, 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 12,293 |
Feb 12, 2024 | 2.9300 | 2.9400 | 2.9250 | 2.9300 | 2.9300 | 12,516 |
Feb 09, 2024 | 2.9100 | 2.9250 | 2.9100 | 2.9250 | 2.9250 | 4,551 |
Feb 08, 2024 | 2.9050 | 2.9150 | 2.8950 | 2.9050 | 2.9050 | 13,640 |
Feb 07, 2024 | 2.8750 | 2.8950 | 2.8750 | 2.8950 | 2.8950 | 11,680 |
Feb 06, 2024 | 2.8600 | 2.8750 | 2.8600 | 2.8750 | 2.8750 | 3,103 |
Feb 05, 2024 | 2.8650 | 2.8850 | 2.8550 | 2.8550 | 2.8550 | 19,599 |
Feb 02, 2024 | 2.8650 | 2.8700 | 2.8400 | 2.8700 | 2.8700 | 13,148 |
Feb 01, 2024 | 2.8400 | 2.8750 | 2.8400 | 2.8650 | 2.8650 | 17,958 |
Jan 31, 2024 | 2.8300 | 2.8650 | 2.8300 | 2.8400 | 2.8400 | 6,308 |
Jan 30, 2024 | 2.7600 | 2.8300 | 2.7600 | 2.8300 | 2.8300 | 15,902 |
Jan 29, 2024 | 2.7300 | 2.7700 | 2.7250 | 2.7650 | 2.7650 | 15,357 |
Jan 26, 2024 | 2.7200 | 2.7300 | 2.7150 | 2.7250 | 2.7250 | 3,738 |
Jan 25, 2024 | 2.7200 | 2.7200 | 2.7100 | 2.7200 | 2.7200 | 2,517 |
Jan 24, 2024 | 2.7200 | 2.7250 | 2.7100 | 2.7150 | 2.7150 | 3,145 |
Jan 23, 2024 | 2.7100 | 2.7200 | 2.7050 | 2.7200 | 2.7200 | 15,881 |
Jan 22, 2024 | 2.7300 | 2.7350 | 2.7150 | 2.7200 | 2.7200 | 14,675 |
Jan 19, 2024 | 2.7200 | 2.7300 | 2.7150 | 2.7300 | 2.7300 | 9,317 |
Jan 18, 2024 | 2.7200 | 2.7200 | 2.6950 | 2.7200 | 2.7200 | 7,140 |
Jan 17, 2024 | 2.7250 | 2.7250 | 2.7050 | 2.7050 | 2.7050 | 13,177 |
Jan 16, 2024 | 2.7300 | 2.7600 | 2.7250 | 2.7300 | 2.7300 | 25,913 |
Jan 15, 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7300 | 2.7300 | 40,687 |
Jan 12, 2024 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 7,878 |
Jan 11, 2024 | 2.6900 | 2.7000 | 2.6850 | 2.6900 | 2.6900 | 16,670 |
Jan 10, 2024 | 2.6900 | 2.7050 | 2.6850 | 2.6900 | 2.6900 | 7,487 |
Jan 09, 2024 | 2.6900 | 2.6900 | 2.6850 | 2.6900 | 2.6900 | 3,179 |
Jan 08, 2024 | 2.7000 | 2.7100 | 2.6850 | 2.6900 | 2.6900 | 17,271 |
Jan 05, 2024 | 2.6900 | 2.6950 | 2.6850 | 2.6900 | 2.6900 | 8,134 |
Jan 04, 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 20,051 |
Jan 03, 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 51,523 |
Jan 02, 2024 | 2.6650 | 2.6800 | 2.6650 | 2.6800 | 2.6800 | 7,683 |
Dec 29, 2023 | 2.6650 | 2.6700 | 2.6550 | 2.6600 | 2.6600 | 28,763 |
Dec 28, 2023 | 2.6500 | 2.6650 | 2.6400 | 2.6600 | 2.6600 | 45,547 |
Dec 27, 2023 | 2.6700 | 2.6700 | 2.6500 | 2.6550 | 2.6550 | 20,674 |
Dec 22, 2023 | 2.6700 | 2.6700 | 2.6600 | 2.6700 | 2.6700 | 3,130 |
Dec 21, 2023 | 2.6700 | 2.6800 | 2.6600 | 2.6650 | 2.6650 | 7,336 |
Dec 20, 2023 | 2.6850 | 2.6850 | 2.6750 | 2.6800 | 2.6800 | 13,153 |
Dec 19, 2023 | 2.6950 | 2.6950 | 2.6800 | 2.6900 | 2.6900 | 12,770 |
Dec 18, 2023 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 7,905 |
Dec 15, 2023 | 2.6600 | 2.6950 | 2.6600 | 2.6850 | 2.6850 | 11,967 |
Dec 14, 2023 | 2.6450 | 2.6600 | 2.6450 | 2.6600 | 2.6600 | 5,792 |
Dec 13, 2023 | 2.6400 | 2.6500 | 2.6350 | 2.6500 | 2.6500 | 3,411 |
Dec 12, 2023 | 2.6400 | 2.6450 | 2.6350 | 2.6400 | 2.6400 | 5,023 |
Dec 11, 2023 | 2.6450 | 2.6450 | 2.6350 | 2.6400 | 2.6400 | 7,628 |
Dec 08, 2023 | 2.6400 | 2.6450 | 2.6350 | 2.6450 | 2.6450 | 4,669 |
Dec 07, 2023 | 2.6400 | 2.6450 | 2.6400 | 2.6400 | 2.6400 | 8,038 |
Dec 06, 2023 | 2.6300 | 2.6500 | 2.6300 | 2.6450 | 2.6450 | 5,696 |
Dec 05, 2023 | 2.6450 | 2.6450 | 2.6350 | 2.6450 | 2.6450 | 7,524 |
Dec 04, 2023 | 2.6700 | 2.6700 | 2.6400 | 2.6450 | 2.6450 | 4,209 |
Dec 01, 2023 | 2.6550 | 2.6700 | 2.6500 | 2.6700 | 2.6700 | 2,633 |
Nov 30, 2023 | 2.6500 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 10,580 |
Nov 29, 2023 | 2.6350 | 2.6550 | 2.6300 | 2.6500 | 2.6500 | 7,701 |
Nov 28, 2023 | 2.6250 | 2.6350 | 2.6250 | 2.6350 | 2.6350 | 11,900 |
Nov 27, 2023 | 2.6400 | 2.6450 | 2.6300 | 2.6400 | 2.6400 | 5,483 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |