Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 2.8300 | 3.0400 | 2.8200 | 3.0200 | 3.0200 | 202,077 |
Apr 16, 2024 | 2.7200 | 2.8300 | 2.6400 | 2.8300 | 2.8300 | 129,956 |
Apr 15, 2024 | 2.7100 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 175,039 |
Apr 12, 2024 | 2.9000 | 2.9200 | 2.6300 | 2.7200 | 2.7200 | 296,559 |
Apr 11, 2024 | 2.9600 | 3.0300 | 2.8200 | 2.9400 | 2.9400 | 215,313 |
Apr 10, 2024 | 3.0100 | 3.0900 | 2.9300 | 2.9500 | 2.9500 | 204,592 |
Apr 09, 2024 | 3.0000 | 3.1000 | 2.9200 | 3.1000 | 3.1000 | 219,601 |
Apr 08, 2024 | 3.0600 | 3.1200 | 2.9600 | 3.1200 | 3.1200 | 120,942 |
Apr 05, 2024 | 2.8500 | 3.0700 | 2.8300 | 3.0500 | 3.0500 | 321,878 |
Apr 04, 2024 | 3.0500 | 3.3100 | 2.7200 | 2.8000 | 2.8000 | 1,227,719 |
Apr 03, 2024 | 2.9000 | 3.0700 | 2.8200 | 3.0400 | 3.0400 | 556,878 |
Apr 02, 2024 | 2.9900 | 3.0200 | 2.8500 | 2.9500 | 2.9500 | 375,473 |
Apr 01, 2024 | 2.8000 | 3.0400 | 2.8000 | 3.0400 | 3.0400 | 451,008 |
Mar 28, 2024 | 3.0400 | 3.0700 | 2.7800 | 2.7800 | 2.7800 | 484,272 |
Mar 27, 2024 | 2.8300 | 3.0500 | 2.7100 | 3.0500 | 3.0500 | 355,706 |
Mar 26, 2024 | 2.7800 | 2.8100 | 2.7000 | 2.8100 | 2.8100 | 387,998 |
Mar 25, 2024 | 3.0100 | 3.0500 | 2.7000 | 2.7000 | 2.7000 | 177,454 |
Mar 22, 2024 | 2.9500 | 3.0600 | 2.9200 | 2.9200 | 2.9200 | 394,633 |
Mar 21, 2024 | 2.8500 | 3.0400 | 2.7100 | 2.9700 | 2.9700 | 237,925 |
Mar 20, 2024 | 2.8300 | 2.8300 | 2.7400 | 2.7900 | 2.7900 | 161,904 |
Mar 19, 2024 | 2.8900 | 2.9000 | 2.6800 | 2.8100 | 2.8100 | 451,127 |
Mar 18, 2024 | 2.6900 | 3.0300 | 2.6600 | 2.8600 | 2.8600 | 685,456 |
Mar 15, 2024 | 2.3900 | 2.6700 | 2.3300 | 2.5700 | 2.5700 | 617,473 |
Mar 14, 2024 | 2.3200 | 2.5000 | 2.2500 | 2.2800 | 2.2800 | 253,649 |
Mar 13, 2024 | 2.1900 | 2.4400 | 2.1200 | 2.3800 | 2.3800 | 378,084 |
Mar 12, 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 138,742 |
Mar 11, 2024 | 2.1400 | 2.1600 | 2.0300 | 2.0400 | 2.0400 | 208,659 |
Mar 08, 2024 | 2.1600 | 2.2000 | 2.0900 | 2.1200 | 2.1200 | 156,403 |
Mar 07, 2024 | 2.1100 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 112,216 |
Mar 06, 2024 | 2.2500 | 2.3500 | 2.0900 | 2.1200 | 2.1200 | 269,356 |
Mar 05, 2024 | 2.1800 | 2.4000 | 2.1500 | 2.3000 | 2.3000 | 240,795 |
Mar 04, 2024 | 2.3400 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 198,695 |
Mar 01, 2024 | 2.3500 | 2.4800 | 2.3200 | 2.3700 | 2.3700 | 244,392 |
Feb 29, 2024 | 2.4200 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 197,001 |
Feb 28, 2024 | 2.3700 | 2.5500 | 2.3700 | 2.3900 | 2.3900 | 161,677 |
Feb 27, 2024 | 2.3800 | 2.5800 | 2.3800 | 2.4000 | 2.4000 | 154,516 |
Feb 26, 2024 | 2.6900 | 2.7000 | 2.4100 | 2.6100 | 2.6100 | 274,590 |
Feb 23, 2024 | 2.4900 | 2.7000 | 2.3800 | 2.7000 | 2.7000 | 333,724 |
Feb 22, 2024 | 2.3400 | 2.5000 | 2.3100 | 2.5000 | 2.5000 | 168,811 |
Feb 21, 2024 | 2.3400 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 318,009 |
Feb 20, 2024 | 2.3300 | 2.4300 | 2.2400 | 2.3500 | 2.3500 | 286,181 |
Feb 16, 2024 | 2.4700 | 2.4700 | 2.2700 | 2.3300 | 2.3300 | 937,963 |
Feb 15, 2024 | 2.3500 | 2.6800 | 2.3500 | 2.4900 | 2.4900 | 802,984 |
Feb 14, 2024 | 2.4200 | 2.6000 | 2.2400 | 2.4500 | 2.4500 | 852,953 |
Feb 13, 2024 | 2.6000 | 2.7300 | 2.3600 | 2.3900 | 2.3900 | 876,786 |
Feb 12, 2024 | 3.1200 | 3.1200 | 2.6100 | 2.6600 | 2.6600 | 677,740 |
Feb 09, 2024 | 3.0700 | 3.1600 | 3.0200 | 3.0800 | 3.0800 | 126,312 |
Feb 08, 2024 | 3.1200 | 3.2800 | 2.9000 | 3.0900 | 3.0900 | 586,409 |
Feb 07, 2024 | 3.3700 | 3.3700 | 3.1500 | 3.1700 | 3.1700 | 309,669 |
Feb 06, 2024 | 3.3500 | 3.5600 | 3.3300 | 3.4100 | 3.4100 | 597,493 |
Feb 05, 2024 | 3.5000 | 3.5100 | 3.3400 | 3.3500 | 3.3500 | 235,719 |
Feb 02, 2024 | 3.1600 | 3.5200 | 3.1100 | 3.5100 | 3.5100 | 630,705 |
Feb 01, 2024 | 2.7800 | 3.1700 | 2.7800 | 3.1400 | 3.1400 | 587,282 |
Jan 31, 2024 | 2.8700 | 2.9200 | 2.7200 | 2.7500 | 2.7500 | 282,233 |
Jan 30, 2024 | 2.7200 | 2.9300 | 2.7200 | 2.9100 | 2.9100 | 248,864 |
Jan 29, 2024 | 2.6800 | 2.7500 | 2.5600 | 2.7500 | 2.7500 | 134,920 |
Jan 26, 2024 | 2.8000 | 2.8400 | 2.6100 | 2.6300 | 2.6300 | 349,454 |
Jan 25, 2024 | 2.7100 | 2.8100 | 2.6400 | 2.7400 | 2.7400 | 321,509 |
Jan 24, 2024 | 2.6600 | 2.7800 | 2.6200 | 2.7100 | 2.7100 | 282,217 |
Jan 23, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 137,027 |
Jan 22, 2024 | 2.7400 | 2.7400 | 2.5500 | 2.7100 | 2.7100 | 271,277 |
Jan 19, 2024 | 2.4400 | 2.7000 | 2.3000 | 2.6400 | 2.6400 | 323,870 |
Jan 18, 2024 | 2.6300 | 2.7000 | 2.4200 | 2.4300 | 2.4300 | 179,024 |
Jan 17, 2024 | 2.8800 | 2.9000 | 2.5900 | 2.6400 | 2.6400 | 314,748 |
Jan 16, 2024 | 2.8200 | 3.0800 | 2.7100 | 2.8700 | 2.8700 | 676,388 |
Jan 15, 2024 | 2.6900 | 2.9900 | 2.6700 | 2.9900 | 2.9900 | 283,319 |
Jan 12, 2024 | 2.2400 | 2.6000 | 2.2400 | 2.5900 | 2.5900 | 482,951 |
Jan 11, 2024 | 2.1300 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 61,209 |
Jan 10, 2024 | 2.2500 | 2.2900 | 2.1100 | 2.1100 | 2.1100 | 85,916 |
Jan 09, 2024 | 2.3000 | 2.3400 | 2.1800 | 2.3400 | 2.3400 | 125,519 |
Jan 08, 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3600 | 2.3600 | 178,761 |
Jan 05, 2024 | 2.1600 | 2.5200 | 2.0800 | 2.4200 | 2.4200 | 395,633 |
Jan 04, 2024 | 2.0000 | 2.2000 | 1.9700 | 2.1900 | 2.1900 | 321,257 |
Jan 03, 2024 | 1.8000 | 2.0400 | 1.7700 | 1.9800 | 1.9800 | 381,850 |
Jan 02, 2024 | 1.8000 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 118,276 |
Dec 29, 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 87,927 |
Dec 28, 2023 | 1.8300 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 229,511 |
Dec 27, 2023 | 1.8800 | 2.0400 | 1.8100 | 1.8200 | 1.8200 | 169,093 |
Dec 22, 2023 | 1.7800 | 1.9200 | 1.7400 | 1.8300 | 1.8300 | 274,312 |
Dec 21, 2023 | 1.8200 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 228,377 |
Dec 20, 2023 | 1.8700 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 216,834 |
Dec 19, 2023 | 1.8500 | 1.9400 | 1.8200 | 1.9400 | 1.9400 | 124,752 |
Dec 18, 2023 | 1.9400 | 1.9500 | 1.8550 | 1.8600 | 1.8600 | 124,845 |
Dec 15, 2023 | 1.9800 | 2.0100 | 1.8800 | 1.9900 | 1.9900 | 207,702 |
Dec 14, 2023 | 1.9300 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 200,831 |
Dec 13, 2023 | 1.8300 | 2.0150 | 1.8100 | 1.9300 | 1.9300 | 220,495 |
Dec 12, 2023 | 2.2600 | 2.2900 | 1.8100 | 1.8200 | 1.8200 | 571,819 |
Dec 11, 2023 | 2.5200 | 2.5200 | 2.2500 | 2.2800 | 2.2800 | 250,650 |
Dec 08, 2023 | 2.5000 | 2.5400 | 2.4600 | 2.5000 | 2.5000 | 189,461 |
Dec 07, 2023 | 2.5300 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 100,664 |
Dec 06, 2023 | 2.5000 | 2.6400 | 2.4600 | 2.5500 | 2.5500 | 607,803 |
Dec 05, 2023 | 2.4300 | 2.5800 | 2.4300 | 2.5700 | 2.5700 | 198,441 |
Dec 04, 2023 | 2.4000 | 2.7000 | 2.3900 | 2.5100 | 2.5100 | 451,123 |
Dec 01, 2023 | 2.2500 | 2.4600 | 2.2500 | 2.4000 | 2.4000 | 234,655 |
Nov 30, 2023 | 2.2600 | 2.3400 | 2.2500 | 2.3100 | 2.3100 | 102,019 |
Nov 29, 2023 | 2.2500 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 146,537 |
Nov 28, 2023 | 2.2400 | 2.3100 | 2.2000 | 2.2700 | 2.2700 | 78,182 |
Nov 27, 2023 | 2.2300 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 94,556 |
Nov 24, 2023 | 2.2600 | 2.3500 | 2.1800 | 2.2300 | 2.2300 | 38,800 |
Nov 23, 2023 | 2.3100 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 4,615 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |