Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 4.0055 | 4.0055 | 3.8600 | 3.9700 | 3.9700 | 30,860 |
May 02, 2024 | 4.0000 | 4.1500 | 3.9400 | 3.9800 | 3.9800 | 12,300 |
May 01, 2024 | 3.8900 | 4.1500 | 3.8900 | 4.0600 | 4.0600 | 14,700 |
Apr 30, 2024 | 3.9300 | 3.9600 | 3.8700 | 3.9100 | 3.9100 | 13,200 |
Apr 29, 2024 | 4.1800 | 4.3160 | 3.9150 | 4.0400 | 4.0400 | 26,600 |
Apr 26, 2024 | 4.3600 | 4.3600 | 4.0040 | 4.2600 | 4.2600 | 27,200 |
Apr 25, 2024 | 3.9000 | 4.3900 | 3.9000 | 4.2900 | 4.2900 | 69,900 |
Apr 24, 2024 | 4.0600 | 4.1200 | 3.7940 | 3.9600 | 3.9600 | 15,300 |
Apr 23, 2024 | 3.7800 | 4.2500 | 3.4660 | 4.0600 | 4.0600 | 65,800 |
Apr 22, 2024 | 3.5700 | 3.8800 | 3.5700 | 3.7300 | 3.7300 | 29,100 |
Apr 19, 2024 | 3.4000 | 3.6200 | 3.3980 | 3.5400 | 3.5400 | 13,900 |
Apr 18, 2024 | 3.1500 | 3.7400 | 3.1500 | 3.3700 | 3.3700 | 84,100 |
Apr 17, 2024 | 3.6900 | 3.9000 | 3.0100 | 3.0900 | 3.0900 | 223,800 |
Apr 16, 2024 | 4.8500 | 5.1000 | 3.7100 | 3.8900 | 3.8900 | 284,900 |
Apr 15, 2024 | 4.7100 | 5.2000 | 4.6900 | 4.8500 | 4.8500 | 252,000 |
Apr 12, 2024 | 4.3400 | 4.7400 | 4.3300 | 4.6100 | 4.6100 | 174,700 |
Apr 11, 2024 | 4.0500 | 4.7600 | 3.9380 | 4.3700 | 4.3700 | 370,100 |
Apr 10, 2024 | 3.5000 | 4.0400 | 3.5000 | 3.9700 | 3.9700 | 166,500 |
Apr 09, 2024 | 3.4900 | 3.6500 | 3.4900 | 3.6400 | 3.6400 | 76,300 |
Apr 08, 2024 | 3.4400 | 3.6500 | 3.4400 | 3.5400 | 3.5400 | 86,100 |
Apr 05, 2024 | 3.2700 | 3.6110 | 3.0200 | 3.4900 | 3.4900 | 98,200 |
Apr 04, 2024 | 3.3400 | 3.4900 | 3.2070 | 3.2400 | 3.2400 | 24,400 |
Apr 03, 2024 | 3.2500 | 3.4130 | 3.2500 | 3.3900 | 3.3900 | 43,000 |
Apr 02, 2024 | 2.8100 | 3.4300 | 2.8100 | 3.2600 | 3.2600 | 165,900 |
Apr 01, 2024 | 2.9200 | 3.0700 | 2.7000 | 2.9500 | 2.9500 | 28,300 |
Mar 28, 2024 | 2.6400 | 3.3500 | 2.6340 | 3.0100 | 3.0100 | 149,700 |
Mar 27, 2024 | 2.7100 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 42,900 |
Mar 26, 2024 | 2.3800 | 2.8000 | 2.3700 | 2.7000 | 2.7000 | 181,900 |
Mar 25, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 28,100 |
Mar 22, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 32,800 |
Mar 21, 2024 | 2.4300 | 2.4750 | 2.2500 | 2.2900 | 2.2900 | 37,400 |
Mar 20, 2024 | 2.4460 | 2.4610 | 2.4460 | 2.4500 | 2.4500 | 5,900 |
Mar 19, 2024 | 2.4800 | 2.4880 | 2.4650 | 2.4650 | 2.4650 | 2,100 |
Mar 18, 2024 | 2.4900 | 2.4980 | 2.4400 | 2.4900 | 2.4900 | 55,100 |
Mar 15, 2024 | 2.4520 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 13,800 |
Mar 14, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 19,000 |
Mar 13, 2024 | 2.4500 | 2.5050 | 2.4500 | 2.5000 | 2.5000 | 7,400 |
Mar 12, 2024 | 2.4980 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 14,300 |
Mar 11, 2024 | 2.6700 | 2.6700 | 2.4920 | 2.4920 | 2.4920 | 16,900 |
Mar 08, 2024 | 2.4200 | 2.6290 | 2.4200 | 2.6200 | 2.6200 | 31,000 |
Mar 07, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 10,200 |
Mar 06, 2024 | 2.4200 | 2.5600 | 2.4200 | 2.4800 | 2.4800 | 16,300 |
Mar 05, 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4190 | 2.4190 | 15,500 |
Mar 04, 2024 | 2.5100 | 2.5100 | 2.3400 | 2.4500 | 2.4500 | 22,900 |
Mar 01, 2024 | 2.5900 | 2.6550 | 2.5100 | 2.5800 | 2.5800 | 32,600 |
Feb 29, 2024 | 2.3400 | 2.6900 | 2.3200 | 2.6400 | 2.6400 | 68,600 |
Feb 28, 2024 | 2.3000 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 7,200 |
Feb 27, 2024 | 2.3300 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 16,600 |
Feb 26, 2024 | 2.2550 | 2.4100 | 2.2550 | 2.3750 | 2.3750 | 37,200 |
Feb 23, 2024 | 2.1200 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 30,100 |
Feb 22, 2024 | 2.1400 | 2.1930 | 2.1400 | 2.1500 | 2.1500 | 28,900 |
Feb 21, 2024 | 2.1200 | 2.1550 | 2.1200 | 2.1500 | 2.1500 | 9,900 |
Feb 20, 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1210 | 2.1210 | 17,200 |
Feb 16, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 4,500 |
Feb 15, 2024 | 2.0300 | 2.1300 | 1.9960 | 2.1200 | 2.1200 | 47,100 |
Feb 14, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 14,700 |
Feb 13, 2024 | 2.1000 | 2.1000 | 2.0250 | 2.0300 | 2.0300 | 9,500 |
Feb 12, 2024 | 2.1000 | 2.1200 | 2.0450 | 2.1000 | 2.1000 | 11,600 |
Feb 09, 2024 | 2.1200 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 29,900 |
Feb 08, 2024 | 2.0500 | 2.0900 | 2.0230 | 2.0900 | 2.0900 | 4,700 |
Feb 07, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 29,300 |
Feb 06, 2024 | 2.0800 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 20,200 |
Feb 05, 2024 | 2.0700 | 2.0940 | 1.9880 | 2.0800 | 2.0800 | 13,000 |
Feb 02, 2024 | 2.1600 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 11,700 |
Feb 01, 2024 | 2.1200 | 2.1200 | 1.9950 | 2.0700 | 2.0700 | 19,600 |
Jan 31, 2024 | 2.0800 | 2.0800 | 1.9970 | 2.0600 | 2.0600 | 4,600 |
Jan 30, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 5,800 |
Jan 29, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 3,900 |
Jan 26, 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 7,300 |
Jan 25, 2024 | 2.2100 | 2.2350 | 2.2000 | 2.2000 | 2.2000 | 32,000 |
Jan 24, 2024 | 2.2800 | 2.2900 | 2.2100 | 2.2550 | 2.2550 | 11,000 |
Jan 23, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3050 | 2.3050 | 4,000 |
Jan 22, 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3000 | 2.3000 | 21,500 |
Jan 19, 2024 | 2.1690 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 9,600 |
Jan 18, 2024 | 2.1700 | 2.2490 | 2.1000 | 2.2050 | 2.2050 | 16,000 |
Jan 17, 2024 | 2.1700 | 2.1700 | 2.1000 | 2.1350 | 2.1350 | 11,300 |
Jan 16, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 1,700 |
Jan 12, 2024 | 2.1000 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 21,200 |
Jan 11, 2024 | 2.0900 | 2.2000 | 2.0900 | 2.2000 | 2.2000 | 3,900 |
Jan 10, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 5,200 |
Jan 09, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 1,200 |
Jan 08, 2024 | 2.3000 | 2.3000 | 2.1260 | 2.1900 | 2.1900 | 9,700 |
Jan 05, 2024 | 2.1400 | 2.2600 | 2.1400 | 2.2060 | 2.2060 | 9,600 |
Jan 04, 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 1,800 |
Jan 03, 2024 | 2.1500 | 2.2800 | 2.1500 | 2.1900 | 2.1900 | 3,400 |
Jan 02, 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2100 | 2.2100 | 2,700 |
Dec 29, 2023 | 2.1000 | 2.3000 | 2.1000 | 2.2800 | 2.2800 | 29,300 |
Dec 28, 2023 | 2.2500 | 2.2500 | 2.0940 | 2.1550 | 2.1550 | 17,000 |
Dec 27, 2023 | 2.2600 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 8,300 |
Dec 26, 2023 | 2.2100 | 2.3500 | 2.2100 | 2.2800 | 2.2800 | 11,500 |
Dec 22, 2023 | 2.2000 | 2.3500 | 2.1600 | 2.2800 | 2.2800 | 7,800 |
Dec 21, 2023 | 2.3080 | 2.3080 | 2.2250 | 2.2600 | 2.2600 | 3,800 |
Dec 20, 2023 | 2.3500 | 2.3500 | 2.1800 | 2.2300 | 2.2300 | 14,400 |
Dec 19, 2023 | 2.3800 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 10,100 |
Dec 18, 2023 | 2.0900 | 2.4000 | 2.0900 | 2.3800 | 2.3800 | 34,400 |
Dec 15, 2023 | 2.1400 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 5,900 |
Dec 14, 2023 | 2.2020 | 2.3000 | 2.1990 | 2.2700 | 2.2700 | 4,800 |
Dec 13, 2023 | 2.1600 | 2.2900 | 2.1300 | 2.2400 | 2.2400 | 24,600 |
Dec 12, 2023 | 2.2500 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 4,600 |
Dec 11, 2023 | 2.3000 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 5,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |