Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3.2300 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 450,968 |
May 02, 2024 | 3.2900 | 3.3400 | 2.7250 | 3.1600 | 3.1600 | 1,358,500 |
May 01, 2024 | 2.2600 | 3.5300 | 2.2600 | 3.3700 | 3.3700 | 4,096,700 |
Apr 30, 2024 | 2.5500 | 2.5500 | 2.2100 | 2.2550 | 2.2550 | 659,500 |
Apr 29, 2024 | 2.5400 | 2.6900 | 2.5200 | 2.5800 | 2.5800 | 478,500 |
Apr 26, 2024 | 2.2600 | 2.5500 | 2.2300 | 2.5400 | 2.5400 | 295,200 |
Apr 25, 2024 | 2.3200 | 2.3400 | 2.2080 | 2.2500 | 2.2500 | 399,000 |
Apr 24, 2024 | 2.2400 | 2.3800 | 2.2400 | 2.3500 | 2.3500 | 395,800 |
Apr 23, 2024 | 2.1800 | 2.3200 | 2.1800 | 2.2400 | 2.2400 | 672,700 |
Apr 22, 2024 | 2.1100 | 2.1800 | 2.0050 | 2.1800 | 2.1800 | 872,000 |
Apr 19, 2024 | 2.4200 | 2.5050 | 2.1000 | 2.1050 | 2.1050 | 794,600 |
Apr 18, 2024 | 2.5400 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 362,100 |
Apr 17, 2024 | 2.6900 | 2.7500 | 2.5150 | 2.5300 | 2.5300 | 564,400 |
Apr 16, 2024 | 2.8500 | 2.8500 | 2.6100 | 2.6250 | 2.6250 | 484,100 |
Apr 15, 2024 | 3.1300 | 3.1400 | 2.8100 | 2.8600 | 2.8600 | 599,500 |
Apr 12, 2024 | 3.2800 | 3.3200 | 3.1100 | 3.1300 | 3.1300 | 485,600 |
Apr 11, 2024 | 3.2500 | 3.4300 | 3.2150 | 3.3500 | 3.3500 | 276,100 |
Apr 10, 2024 | 3.6200 | 3.6200 | 3.2100 | 3.2500 | 3.2500 | 477,500 |
Apr 09, 2024 | 3.7900 | 3.8700 | 3.5150 | 3.5700 | 3.5700 | 506,600 |
Apr 08, 2024 | 3.9700 | 3.9700 | 3.6800 | 3.8300 | 3.8300 | 327,400 |
Apr 05, 2024 | 3.9400 | 3.9900 | 3.7310 | 3.8000 | 3.8000 | 1,020,400 |
Apr 04, 2024 | 3.7800 | 4.0200 | 3.6850 | 3.9200 | 3.9200 | 1,507,100 |
Apr 03, 2024 | 3.5500 | 3.9680 | 3.5500 | 3.7000 | 3.7000 | 1,279,500 |
Apr 02, 2024 | 3.3900 | 3.6700 | 3.1700 | 3.5200 | 3.5200 | 928,600 |
Apr 01, 2024 | 3.5000 | 3.8500 | 3.2600 | 3.3900 | 3.3900 | 1,201,500 |
Mar 28, 2024 | 3.5000 | 3.5500 | 3.3250 | 3.4400 | 3.4400 | 703,700 |
Mar 27, 2024 | 3.0400 | 3.6700 | 3.0110 | 3.4600 | 3.4600 | 2,241,300 |
Mar 26, 2024 | 2.5700 | 3.0200 | 2.5300 | 3.0100 | 3.0100 | 1,883,100 |
Mar 25, 2024 | 2.4500 | 2.4800 | 2.3050 | 2.3300 | 2.3300 | 128,600 |
Mar 22, 2024 | 2.4300 | 2.4700 | 2.3700 | 2.4100 | 2.4100 | 159,100 |
Mar 21, 2024 | 2.4300 | 2.5100 | 2.3500 | 2.4100 | 2.4100 | 226,100 |
Mar 20, 2024 | 2.4400 | 2.4400 | 2.2600 | 2.3800 | 2.3800 | 269,600 |
Mar 19, 2024 | 2.3400 | 2.6000 | 2.2400 | 2.4600 | 2.4600 | 399,500 |
Mar 18, 2024 | 2.4500 | 2.4500 | 2.3050 | 2.3400 | 2.3400 | 313,000 |
Mar 15, 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 261,400 |
Mar 14, 2024 | 2.5300 | 2.5600 | 2.2800 | 2.3850 | 2.3850 | 393,800 |
Mar 13, 2024 | 2.6200 | 2.7000 | 2.5350 | 2.5550 | 2.5550 | 148,300 |
Mar 12, 2024 | 2.8500 | 2.9500 | 2.5650 | 2.5900 | 2.5900 | 352,300 |
Mar 11, 2024 | 2.6700 | 2.8650 | 2.6700 | 2.8500 | 2.8500 | 448,400 |
Mar 08, 2024 | 2.8700 | 2.9260 | 2.6700 | 2.7700 | 2.7700 | 462,400 |
Mar 07, 2024 | 2.8100 | 2.8500 | 2.7600 | 2.8400 | 2.8400 | 268,800 |
Mar 06, 2024 | 2.7400 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 275,700 |
Mar 05, 2024 | 2.6800 | 2.8500 | 2.6450 | 2.7700 | 2.7700 | 261,400 |
Mar 04, 2024 | 2.8200 | 2.8550 | 2.6550 | 2.7700 | 2.7700 | 341,600 |
Mar 01, 2024 | 2.6800 | 2.8550 | 2.6550 | 2.8500 | 2.8500 | 544,800 |
Feb 29, 2024 | 2.6800 | 2.8080 | 2.5800 | 2.7000 | 2.7000 | 317,000 |
Feb 28, 2024 | 2.8300 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 230,100 |
Feb 27, 2024 | 2.5300 | 2.8500 | 2.4450 | 2.8400 | 2.8400 | 626,600 |
Feb 26, 2024 | 2.4700 | 2.5930 | 2.4200 | 2.4700 | 2.4700 | 149,600 |
Feb 23, 2024 | 2.3700 | 2.5100 | 2.2750 | 2.4800 | 2.4800 | 326,800 |
Feb 22, 2024 | 2.3800 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 221,400 |
Feb 21, 2024 | 2.3900 | 2.4380 | 2.3150 | 2.4100 | 2.4100 | 315,200 |
Feb 20, 2024 | 2.2000 | 2.4400 | 2.1800 | 2.4100 | 2.4100 | 430,900 |
Feb 16, 2024 | 2.6300 | 2.7400 | 2.2100 | 2.2600 | 2.2600 | 745,100 |
Feb 15, 2024 | 2.5500 | 2.7100 | 2.4800 | 2.6500 | 2.6500 | 311,000 |
Feb 14, 2024 | 2.3100 | 2.5700 | 2.2500 | 2.5500 | 2.5500 | 431,300 |
Feb 13, 2024 | 2.6500 | 2.6800 | 2.2550 | 2.3100 | 2.3100 | 596,700 |
Feb 12, 2024 | 2.7700 | 2.8900 | 2.6800 | 2.7500 | 2.7500 | 378,800 |
Feb 09, 2024 | 2.9600 | 3.0000 | 2.7200 | 2.7500 | 2.7500 | 358,700 |
Feb 08, 2024 | 2.8100 | 2.9900 | 2.7410 | 2.9100 | 2.9100 | 528,300 |
Feb 07, 2024 | 2.6800 | 2.9200 | 2.5000 | 2.8000 | 2.8000 | 583,700 |
Feb 06, 2024 | 2.4900 | 2.7900 | 2.4400 | 2.7000 | 2.7000 | 520,000 |
Feb 05, 2024 | 2.2000 | 2.7000 | 2.1900 | 2.4700 | 2.4700 | 1,497,300 |
Feb 02, 2024 | 1.8100 | 2.3200 | 1.8100 | 2.1500 | 2.1500 | 1,049,300 |
Feb 01, 2024 | 1.9100 | 1.9100 | 1.7700 | 1.8800 | 1.8800 | 384,400 |
Jan 31, 2024 | 1.9500 | 2.0300 | 1.9000 | 1.9150 | 1.9150 | 267,900 |
Jan 30, 2024 | 2.1200 | 2.1200 | 1.9400 | 1.9950 | 1.9950 | 305,000 |
Jan 29, 2024 | 2.0300 | 2.1890 | 1.9800 | 2.1700 | 2.1700 | 203,600 |
Jan 26, 2024 | 2.0600 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 216,500 |
Jan 25, 2024 | 2.1000 | 2.1900 | 2.0100 | 2.1300 | 2.1300 | 384,500 |
Jan 24, 2024 | 2.0800 | 2.1300 | 1.9700 | 2.0600 | 2.0600 | 288,600 |
Jan 23, 2024 | 2.0000 | 2.0100 | 1.9350 | 1.9600 | 1.9600 | 536,700 |
Jan 22, 2024 | 2.0400 | 2.0400 | 1.9200 | 2.0000 | 2.0000 | 316,700 |
Jan 19, 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9800 | 1.9800 | 382,800 |
Jan 18, 2024 | 2.1500 | 2.2200 | 2.0200 | 2.0800 | 2.0800 | 337,000 |
Jan 17, 2024 | 2.2100 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 278,900 |
Jan 16, 2024 | 2.4500 | 2.5180 | 2.1850 | 2.2500 | 2.2500 | 726,700 |
Jan 12, 2024 | 2.4300 | 2.5500 | 2.3620 | 2.4100 | 2.4100 | 238,600 |
Jan 11, 2024 | 2.5500 | 2.6100 | 2.3410 | 2.4100 | 2.4100 | 325,900 |
Jan 10, 2024 | 2.4800 | 2.6700 | 2.4650 | 2.5900 | 2.5900 | 384,000 |
Jan 09, 2024 | 2.4600 | 2.5700 | 2.3300 | 2.5500 | 2.5500 | 464,900 |
Jan 08, 2024 | 2.3800 | 2.5600 | 2.2550 | 2.5000 | 2.5000 | 336,700 |
Jan 05, 2024 | 2.3500 | 2.4200 | 2.1000 | 2.3800 | 2.3800 | 390,800 |
Jan 04, 2024 | 2.4700 | 2.5600 | 2.3850 | 2.3950 | 2.3950 | 189,400 |
Jan 03, 2024 | 2.6000 | 2.6350 | 2.3800 | 2.4500 | 2.4500 | 431,900 |
Jan 02, 2024 | 2.4400 | 2.6850 | 2.4100 | 2.6500 | 2.6500 | 446,500 |
Dec 29, 2023 | 2.8300 | 2.8300 | 2.4300 | 2.4600 | 2.4600 | 813,500 |
Dec 28, 2023 | 3.0700 | 3.0900 | 2.7650 | 2.8100 | 2.8100 | 743,900 |
Dec 27, 2023 | 2.5600 | 3.2200 | 2.4750 | 3.1800 | 3.1800 | 1,099,600 |
Dec 26, 2023 | 2.2200 | 2.4100 | 2.2200 | 2.3700 | 2.3700 | 473,300 |
Dec 22, 2023 | 2.2900 | 2.3450 | 2.2200 | 2.2300 | 2.2300 | 414,000 |
Dec 21, 2023 | 2.1600 | 2.3500 | 2.1600 | 2.2500 | 2.2500 | 534,500 |
Dec 20, 2023 | 2.1000 | 2.2300 | 2.0000 | 2.0200 | 2.0200 | 460,800 |
Dec 19, 2023 | 2.0200 | 2.1200 | 1.9400 | 1.9950 | 1.9950 | 330,300 |
Dec 18, 2023 | 2.1600 | 2.1600 | 1.8600 | 1.9850 | 1.9850 | 602,100 |
Dec 15, 2023 | 2.0300 | 2.2300 | 2.0000 | 2.1100 | 2.1100 | 746,500 |
Dec 14, 2023 | 2.1200 | 2.2400 | 1.9000 | 1.9900 | 1.9900 | 579,300 |
Dec 13, 2023 | 1.7900 | 2.1900 | 1.6800 | 2.1200 | 2.1200 | 877,500 |
Dec 12, 2023 | 1.6600 | 1.7600 | 1.5600 | 1.7200 | 1.7200 | 564,400 |
Dec 11, 2023 | 1.6400 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 392,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |