Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.3600 | 2.4130 | 2.2200 | 2.2200 | 2.2200 | 65,200 |
May 09, 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 6,600 |
May 08, 2024 | 2.4900 | 2.5170 | 2.3800 | 2.3800 | 2.3800 | 10,600 |
May 07, 2024 | 2.6100 | 2.6400 | 2.4000 | 2.4700 | 2.4700 | 16,800 |
May 06, 2024 | 2.6750 | 2.6920 | 2.6200 | 2.6500 | 2.6500 | 4,600 |
May 03, 2024 | 2.6100 | 2.7500 | 2.6100 | 2.7400 | 2.7400 | 13,800 |
May 02, 2024 | 2.6900 | 2.7600 | 2.6150 | 2.7500 | 2.7500 | 12,300 |
May 01, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 2,300 |
Apr 30, 2024 | 2.8400 | 2.9010 | 2.6100 | 2.7900 | 2.7900 | 19,700 |
Apr 29, 2024 | 2.8100 | 2.8500 | 2.7000 | 2.8200 | 2.8200 | 5,100 |
Apr 26, 2024 | 2.7500 | 2.9500 | 2.6300 | 2.8700 | 2.8700 | 2,500 |
Apr 25, 2024 | 2.6300 | 2.7700 | 2.6000 | 2.7700 | 2.7700 | 7,900 |
Apr 24, 2024 | 2.7000 | 2.9550 | 2.6100 | 2.7700 | 2.7700 | 31,100 |
Apr 23, 2024 | 2.5320 | 2.6700 | 2.4600 | 2.6500 | 2.6500 | 28,800 |
Apr 22, 2024 | 2.5000 | 2.5500 | 2.4600 | 2.5500 | 2.5500 | 21,000 |
Apr 19, 2024 | 2.4300 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 25,500 |
Apr 18, 2024 | 2.4600 | 2.4800 | 2.3300 | 2.4800 | 2.4800 | 17,700 |
Apr 17, 2024 | 2.4600 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 2,000 |
Apr 16, 2024 | 2.4300 | 2.4950 | 2.3400 | 2.3700 | 2.3700 | 8,300 |
Apr 15, 2024 | 2.4400 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 21,400 |
Apr 12, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 800 |
Apr 11, 2024 | 2.4200 | 2.4690 | 2.4200 | 2.4600 | 2.4600 | 1,800 |
Apr 10, 2024 | 2.4050 | 2.5200 | 2.4050 | 2.4600 | 2.4600 | 8,200 |
Apr 09, 2024 | 2.4100 | 2.5400 | 2.4000 | 2.4500 | 2.4500 | 19,000 |
Apr 08, 2024 | 2.4000 | 2.4900 | 2.3510 | 2.3800 | 2.3800 | 8,200 |
Apr 05, 2024 | 2.4350 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 2,800 |
Apr 04, 2024 | 2.5250 | 2.5800 | 2.1600 | 2.4000 | 2.4000 | 61,500 |
Apr 03, 2024 | 2.4800 | 2.5900 | 2.4800 | 2.5500 | 2.5500 | 4,000 |
Apr 02, 2024 | 2.4500 | 2.6400 | 2.4500 | 2.5400 | 2.5400 | 6,600 |
Apr 01, 2024 | 2.4400 | 2.5100 | 2.4400 | 2.5000 | 2.5000 | 12,300 |
Mar 28, 2024 | 2.3600 | 2.5000 | 2.3400 | 2.4500 | 2.4500 | 16,900 |
Mar 27, 2024 | 2.4380 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 13,400 |
Mar 26, 2024 | 2.4000 | 2.4890 | 2.3330 | 2.4000 | 2.4000 | 27,400 |
Mar 25, 2024 | 2.4400 | 2.4610 | 2.1400 | 2.3200 | 2.3200 | 27,900 |
Mar 22, 2024 | 2.4000 | 2.6090 | 2.4000 | 2.4200 | 2.4200 | 13,400 |
Mar 21, 2024 | 2.5400 | 2.6500 | 2.3600 | 2.3600 | 2.3600 | 21,800 |
Mar 20, 2024 | 2.5450 | 2.6000 | 2.4600 | 2.4600 | 2.4600 | 9,000 |
Mar 19, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 24,900 |
Mar 18, 2024 | 2.4700 | 2.5650 | 2.4200 | 2.5000 | 2.5000 | 4,500 |
Mar 15, 2024 | 2.3600 | 2.6500 | 2.3600 | 2.5200 | 2.5200 | 14,200 |
Mar 14, 2024 | 2.5100 | 2.5990 | 2.4000 | 2.4200 | 2.4200 | 26,400 |
Mar 13, 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 16,900 |
Mar 12, 2024 | 2.5400 | 2.6680 | 2.5400 | 2.5900 | 2.5900 | 8,300 |
Mar 11, 2024 | 2.5000 | 2.6400 | 2.4600 | 2.5400 | 2.5400 | 26,600 |
Mar 08, 2024 | 2.5000 | 2.5000 | 2.4090 | 2.4900 | 2.4900 | 7,500 |
Mar 07, 2024 | 2.5100 | 2.5400 | 2.3600 | 2.4200 | 2.4200 | 14,100 |
Mar 06, 2024 | 2.5500 | 2.5800 | 2.3400 | 2.3500 | 2.3500 | 18,700 |
Mar 05, 2024 | 2.4000 | 2.6000 | 2.3500 | 2.4000 | 2.4000 | 40,500 |
Mar 04, 2024 | 2.7700 | 2.7700 | 2.4100 | 2.4100 | 2.4100 | 85,400 |
Mar 01, 2024 | 2.5100 | 3.0000 | 2.5100 | 2.7000 | 2.7000 | 42,800 |
Feb 29, 2024 | 2.9400 | 2.9400 | 2.4000 | 2.5600 | 2.5600 | 60,900 |
Feb 28, 2024 | 2.8300 | 2.9510 | 2.8100 | 2.9400 | 2.9400 | 3,500 |
Feb 27, 2024 | 2.9500 | 3.0100 | 2.8100 | 2.9000 | 2.9000 | 17,200 |
Feb 26, 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 14,400 |
Feb 23, 2024 | 2.8600 | 3.0100 | 2.8600 | 2.9100 | 2.9100 | 14,400 |
Feb 22, 2024 | 2.8250 | 3.0000 | 2.8250 | 3.0000 | 3.0000 | 4,200 |
Feb 21, 2024 | 2.8200 | 2.8990 | 2.8100 | 2.8500 | 2.8500 | 4,100 |
Feb 20, 2024 | 2.8400 | 2.9050 | 2.8400 | 2.9050 | 2.9050 | 2,600 |
Feb 16, 2024 | 2.8000 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 15,000 |
Feb 15, 2024 | 2.9000 | 2.9000 | 2.8450 | 2.8600 | 2.8600 | 5,200 |
Feb 14, 2024 | 2.8100 | 2.9320 | 2.8100 | 2.8800 | 2.8800 | 8,800 |
Feb 13, 2024 | 2.9500 | 3.0100 | 2.8780 | 2.8780 | 2.8780 | 7,500 |
Feb 12, 2024 | 3.0000 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 5,800 |
Feb 09, 2024 | 2.9100 | 3.1000 | 2.9100 | 2.9800 | 2.9800 | 2,600 |
Feb 08, 2024 | 2.9500 | 3.0500 | 2.8000 | 2.9100 | 2.9100 | 6,300 |
Feb 07, 2024 | 3.0000 | 3.0250 | 2.8400 | 3.0130 | 3.0130 | 29,800 |
Feb 06, 2024 | 2.9800 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 11,900 |
Feb 05, 2024 | 2.9100 | 3.1400 | 2.8100 | 3.0300 | 3.0300 | 23,800 |
Feb 02, 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9100 | 2.9100 | 3,000 |
Feb 01, 2024 | 2.9500 | 3.0750 | 2.9500 | 3.0500 | 3.0500 | 4,800 |
Jan 31, 2024 | 3.2100 | 3.2100 | 2.8200 | 3.0000 | 3.0000 | 27,500 |
Jan 30, 2024 | 3.1500 | 3.2000 | 3.0200 | 3.1600 | 3.1600 | 10,900 |
Jan 29, 2024 | 3.0800 | 3.2500 | 2.9300 | 3.1500 | 3.1500 | 22,900 |
Jan 26, 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 8,100 |
Jan 25, 2024 | 2.8600 | 3.3580 | 2.8600 | 3.2510 | 3.2510 | 15,900 |
Jan 24, 2024 | 3.1900 | 3.2500 | 2.8200 | 3.2000 | 3.2000 | 88,300 |
Jan 23, 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2200 | 3.2200 | 6,000 |
Jan 22, 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 400 |
Jan 19, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 6,700 |
Jan 18, 2024 | 3.2210 | 3.2900 | 3.2000 | 3.2700 | 3.2700 | 11,000 |
Jan 17, 2024 | 3.1300 | 3.4000 | 3.1300 | 3.3000 | 3.3000 | 16,000 |
Jan 16, 2024 | 3.4200 | 3.4410 | 3.1000 | 3.2000 | 3.2000 | 11,300 |
Jan 12, 2024 | 3.2500 | 3.3750 | 3.2500 | 3.2700 | 3.2700 | 10,700 |
Jan 11, 2024 | 3.3700 | 3.3700 | 3.0800 | 3.1700 | 3.1700 | 4,800 |
Jan 10, 2024 | 3.3400 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 10,700 |
Jan 09, 2024 | 3.2000 | 3.4100 | 3.1300 | 3.4000 | 3.4000 | 18,500 |
Jan 08, 2024 | 3.2500 | 3.2700 | 3.0000 | 3.1000 | 3.1000 | 31,300 |
Jan 05, 2024 | 3.4000 | 3.4000 | 3.2390 | 3.2500 | 3.2500 | 16,700 |
Jan 04, 2024 | 3.2200 | 3.4680 | 3.2200 | 3.3000 | 3.3000 | 15,500 |
Jan 03, 2024 | 3.2210 | 3.3600 | 3.2200 | 3.2300 | 3.2300 | 10,700 |
Jan 02, 2024 | 3.1980 | 3.4990 | 3.0000 | 3.4000 | 3.4000 | 12,600 |
Dec 29, 2023 | 3.0970 | 3.6200 | 3.0970 | 3.3300 | 3.3300 | 50,000 |
Dec 28, 2023 | 3.2100 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 12,200 |
Dec 27, 2023 | 3.2100 | 3.3880 | 3.2000 | 3.2000 | 3.2000 | 17,600 |
Dec 26, 2023 | 3.2500 | 3.4540 | 3.2500 | 3.3000 | 3.3000 | 12,000 |
Dec 22, 2023 | 3.3220 | 3.3900 | 3.0400 | 3.3500 | 3.3500 | 53,000 |
Dec 21, 2023 | 3.5600 | 3.5670 | 3.3000 | 3.4200 | 3.4200 | 11,800 |
Dec 20, 2023 | 3.5200 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 37,200 |
Dec 19, 2023 | 3.3500 | 3.6000 | 3.3500 | 3.5100 | 3.5100 | 15,600 |
Dec 18, 2023 | 3.3200 | 3.5000 | 3.2400 | 3.4600 | 3.4600 | 42,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |