Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 2.2812 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 6,788 |
May 14, 2024 | 2.3100 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 6,500 |
May 13, 2024 | 2.2300 | 2.4210 | 2.2050 | 2.3450 | 2.3450 | 7,500 |
May 10, 2024 | 2.2700 | 2.4500 | 2.2700 | 2.3350 | 2.3350 | 8,600 |
May 09, 2024 | 2.4000 | 2.4000 | 2.2290 | 2.3500 | 2.3500 | 10,200 |
May 08, 2024 | 2.2140 | 2.4500 | 2.2140 | 2.2700 | 2.2700 | 4,600 |
May 07, 2024 | 2.4000 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 2,300 |
May 06, 2024 | 2.1800 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 8,000 |
May 03, 2024 | 2.2200 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 5,300 |
May 02, 2024 | 2.2900 | 2.2900 | 2.0800 | 2.1450 | 2.1450 | 3,100 |
May 01, 2024 | 2.0300 | 2.2500 | 2.0300 | 2.2000 | 2.2000 | 17,800 |
Apr 30, 2024 | 2.5900 | 2.5900 | 1.8200 | 2.0500 | 2.0500 | 176,100 |
Apr 29, 2024 | 2.5900 | 2.5900 | 2.3600 | 2.5900 | 2.5900 | 4,200 |
Apr 26, 2024 | 2.4000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 6,900 |
Apr 25, 2024 | 2.4000 | 2.5400 | 2.4000 | 2.4290 | 2.4290 | 2,800 |
Apr 24, 2024 | 2.5300 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 5,000 |
Apr 23, 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 8,000 |
Apr 22, 2024 | 2.5500 | 2.6600 | 2.5000 | 2.6200 | 2.6200 | 20,200 |
Apr 19, 2024 | 2.6710 | 2.6710 | 2.5100 | 2.5100 | 2.5100 | 3,400 |
Apr 18, 2024 | 2.5900 | 2.7700 | 2.5300 | 2.7100 | 2.7100 | 9,100 |
Apr 17, 2024 | 2.6700 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 6,500 |
Apr 16, 2024 | 2.6000 | 2.7700 | 2.5100 | 2.5300 | 2.5300 | 18,100 |
Apr 15, 2024 | 2.9700 | 2.9700 | 2.6000 | 2.6420 | 2.6420 | 35,500 |
Apr 12, 2024 | 3.2100 | 3.2100 | 2.9550 | 3.1400 | 3.1400 | 2,700 |
Apr 11, 2024 | 3.2150 | 3.5100 | 3.0990 | 3.3300 | 3.3300 | 13,200 |
Apr 10, 2024 | 3.2300 | 3.4000 | 3.1050 | 3.2300 | 3.2300 | 14,500 |
Apr 09, 2024 | 3.1800 | 3.4670 | 3.1800 | 3.2900 | 3.2900 | 4,000 |
Apr 08, 2024 | 3.2400 | 3.6400 | 3.1800 | 3.2400 | 3.2400 | 18,100 |
Apr 05, 2024 | 3.6100 | 3.6700 | 3.3000 | 3.3000 | 3.3000 | 50,700 |
Apr 04, 2024 | 2.8400 | 4.1590 | 2.8400 | 3.6700 | 3.6700 | 164,500 |
Apr 03, 2024 | 2.3700 | 3.0500 | 2.3700 | 2.9100 | 2.9100 | 218,200 |
Apr 02, 2024 | 2.3900 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 3,500 |
Apr 01, 2024 | 2.4500 | 2.4630 | 2.3800 | 2.4500 | 2.4500 | 20,600 |
Mar 28, 2024 | 2.3900 | 2.4700 | 2.3100 | 2.3800 | 2.3800 | 32,800 |
Mar 27, 2024 | 2.3900 | 2.4000 | 2.3120 | 2.3300 | 2.3300 | 30,900 |
Mar 26, 2024 | 2.4000 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 32,400 |
Mar 25, 2024 | 2.4520 | 2.4590 | 2.2600 | 2.4100 | 2.4100 | 8,000 |
Mar 22, 2024 | 2.3200 | 2.6000 | 2.3200 | 2.5800 | 2.5800 | 33,000 |
Mar 21, 2024 | 2.4400 | 2.4500 | 2.2700 | 2.4100 | 2.4100 | 7,400 |
Mar 20, 2024 | 2.3700 | 2.5700 | 2.1700 | 2.4500 | 2.4500 | 10,500 |
Mar 19, 2024 | 2.4340 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 17,900 |
Mar 18, 2024 | 2.4300 | 2.4700 | 2.2700 | 2.4330 | 2.4330 | 13,900 |
Mar 15, 2024 | 2.4600 | 2.4900 | 2.4300 | 2.4750 | 2.4750 | 12,200 |
Mar 14, 2024 | 2.5000 | 2.5300 | 2.4300 | 2.5100 | 2.5100 | 7,400 |
Mar 13, 2024 | 2.5700 | 2.6100 | 2.4600 | 2.5500 | 2.5500 | 4,500 |
Mar 12, 2024 | 2.4600 | 2.5900 | 2.4500 | 2.5800 | 2.5800 | 7,100 |
Mar 11, 2024 | 2.6000 | 2.6600 | 2.4700 | 2.6600 | 2.6600 | 90,000 |
Mar 08, 2024 | 2.6500 | 2.7500 | 2.5500 | 2.6000 | 2.6000 | 5,300 |
Mar 07, 2024 | 2.6540 | 2.8000 | 2.5300 | 2.6500 | 2.6500 | 2,500 |
Mar 06, 2024 | 2.8200 | 2.9530 | 2.5000 | 2.7000 | 2.7000 | 29,600 |
Mar 05, 2024 | 3.1990 | 3.1990 | 2.7300 | 3.0600 | 3.0600 | 15,100 |
Mar 04, 2024 | 3.0800 | 3.1000 | 2.8690 | 2.9500 | 2.9500 | 24,600 |
Mar 01, 2024 | 2.8700 | 3.0500 | 2.8600 | 2.9500 | 2.9500 | 16,400 |
Feb 29, 2024 | 2.8700 | 3.0000 | 2.8300 | 2.8300 | 2.8300 | 11,900 |
Feb 28, 2024 | 2.8700 | 2.9200 | 2.7100 | 2.8200 | 2.8200 | 49,700 |
Feb 27, 2024 | 2.7300 | 2.8400 | 2.7100 | 2.8050 | 2.8050 | 9,600 |
Feb 26, 2024 | 2.7600 | 2.8400 | 2.6900 | 2.7600 | 2.7600 | 16,600 |
Feb 23, 2024 | 2.5500 | 2.7600 | 2.5500 | 2.6900 | 2.6900 | 22,600 |
Feb 22, 2024 | 2.6320 | 2.8200 | 2.5760 | 2.6800 | 2.6800 | 10,600 |
Feb 21, 2024 | 2.6900 | 2.6900 | 2.5100 | 2.6000 | 2.6000 | 11,400 |
Feb 20, 2024 | 2.6700 | 2.8200 | 2.5800 | 2.6100 | 2.6100 | 62,400 |
Feb 16, 2024 | 2.6100 | 2.7400 | 2.5000 | 2.5100 | 2.5100 | 12,800 |
Feb 15, 2024 | 2.4300 | 2.5650 | 2.4300 | 2.4810 | 2.4810 | 4,800 |
Feb 14, 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5250 | 2.5250 | 9,000 |
Feb 13, 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5900 | 2.5900 | 19,600 |
Feb 12, 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 1,400 |
Feb 09, 2024 | 2.5200 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 22,600 |
Feb 08, 2024 | 2.7000 | 2.7000 | 2.5190 | 2.5460 | 2.5460 | 8,000 |
Feb 07, 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 13,700 |
Feb 06, 2024 | 2.6700 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | 8,500 |
Feb 05, 2024 | 2.7000 | 2.7300 | 2.6000 | 2.6100 | 2.6100 | 7,100 |
Feb 02, 2024 | 2.8200 | 2.8200 | 2.6600 | 2.6800 | 2.6800 | 20,600 |
Feb 01, 2024 | 2.7800 | 2.8730 | 2.6720 | 2.7090 | 2.7090 | 10,000 |
Jan 31, 2024 | 2.7600 | 2.9680 | 2.7400 | 2.7500 | 2.7500 | 32,600 |
Jan 30, 2024 | 2.7000 | 2.7140 | 2.7000 | 2.7140 | 2.7140 | 2,200 |
Jan 29, 2024 | 2.6800 | 2.8700 | 2.5100 | 2.6900 | 2.6900 | 12,200 |
Jan 26, 2024 | 2.8700 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 1,800 |
Jan 25, 2024 | 2.8000 | 2.9400 | 2.6000 | 2.9100 | 2.9100 | 11,200 |
Jan 24, 2024 | 2.9000 | 3.0390 | 2.8500 | 3.0390 | 3.0390 | 19,700 |
Jan 23, 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 2,300 |
Jan 22, 2024 | 2.9500 | 3.1300 | 2.9360 | 3.0500 | 3.0500 | 14,100 |
Jan 19, 2024 | 3.2000 | 3.2200 | 2.9000 | 3.2000 | 3.2000 | 8,700 |
Jan 18, 2024 | 3.2370 | 3.3400 | 3.1650 | 3.3000 | 3.3000 | 3,100 |
Jan 17, 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 1,300 |
Jan 16, 2024 | 3.2300 | 3.3700 | 3.2100 | 3.3600 | 3.3600 | 7,100 |
Jan 12, 2024 | 3.2050 | 3.5000 | 3.1600 | 3.3600 | 3.3600 | 16,500 |
Jan 11, 2024 | 3.6400 | 3.6400 | 3.3200 | 3.3200 | 3.3200 | 5,100 |
Jan 10, 2024 | 3.4000 | 3.6850 | 3.4000 | 3.6000 | 3.6000 | 22,000 |
Jan 09, 2024 | 3.3700 | 3.4800 | 3.2700 | 3.4800 | 3.4800 | 3,000 |
Jan 08, 2024 | 3.6900 | 3.6900 | 3.3300 | 3.4100 | 3.4100 | 10,900 |
Jan 05, 2024 | 3.7500 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 4,400 |
Jan 04, 2024 | 3.7000 | 3.7780 | 3.6200 | 3.6500 | 3.6500 | 4,700 |
Jan 03, 2024 | 3.5300 | 3.6150 | 3.5300 | 3.6150 | 3.6150 | 1,500 |
Jan 02, 2024 | 3.7900 | 3.7900 | 3.5300 | 3.7000 | 3.7000 | 2,900 |
Dec 29, 2023 | 3.6700 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 12,500 |
Dec 28, 2023 | 3.6600 | 3.7000 | 3.5600 | 3.6430 | 3.6430 | 17,900 |
Dec 27, 2023 | 3.5200 | 3.7200 | 3.3210 | 3.6210 | 3.6210 | 13,300 |
Dec 26, 2023 | 3.3000 | 3.5200 | 3.2220 | 3.5200 | 3.5200 | 7,200 |
Dec 22, 2023 | 3.4000 | 3.5200 | 3.1100 | 3.3100 | 3.3100 | 8,200 |
Dec 21, 2023 | 3.2600 | 3.5000 | 3.0720 | 3.3400 | 3.3400 | 34,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |