Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.8800 | 3.0000 | 2.5909 | 2.6698 | 2.6698 | 572,873 |
May 06, 2024 | 2.5600 | 2.8900 | 2.5600 | 2.8600 | 2.8600 | 925,400 |
May 03, 2024 | 2.6700 | 2.7500 | 2.5000 | 2.5300 | 2.5300 | 475,000 |
May 02, 2024 | 2.4500 | 2.6000 | 2.4000 | 2.5700 | 2.5700 | 598,900 |
May 01, 2024 | 2.2000 | 2.5200 | 2.2000 | 2.4500 | 2.4500 | 634,100 |
Apr 30, 2024 | 2.3200 | 2.4700 | 2.2100 | 2.4200 | 2.4200 | 579,300 |
Apr 29, 2024 | 2.1100 | 2.4000 | 2.1000 | 2.3500 | 2.3500 | 823,300 |
Apr 26, 2024 | 2.0600 | 2.2500 | 2.0200 | 2.1200 | 2.1200 | 703,200 |
Apr 25, 2024 | 1.9200 | 2.0600 | 1.9200 | 2.0400 | 2.0400 | 383,500 |
Apr 24, 2024 | 2.1300 | 2.1700 | 1.9400 | 1.9600 | 1.9600 | 332,700 |
Apr 23, 2024 | 1.9400 | 2.2200 | 1.9400 | 2.1500 | 2.1500 | 801,700 |
Apr 22, 2024 | 1.9400 | 2.0000 | 1.8100 | 1.9400 | 1.9400 | 535,100 |
Apr 19, 2024 | 2.2800 | 2.3600 | 1.9000 | 1.9500 | 1.9500 | 1,103,900 |
Apr 18, 2024 | 2.3900 | 2.5300 | 2.2000 | 2.3000 | 2.3000 | 1,128,100 |
Apr 17, 2024 | 2.0000 | 2.4500 | 1.9600 | 2.3800 | 2.3800 | 1,529,800 |
Apr 16, 2024 | 2.1100 | 2.2200 | 1.9600 | 2.0100 | 2.0100 | 974,600 |
Apr 15, 2024 | 2.3200 | 2.4500 | 1.8400 | 2.2100 | 2.2100 | 2,358,500 |
Apr 12, 2024 | 1.9500 | 2.6800 | 1.7900 | 2.2100 | 2.2100 | 1,761,500 |
Apr 11, 2024 | 1.7200 | 1.9500 | 1.6200 | 1.9300 | 1.9300 | 1,092,900 |
Apr 10, 2024 | 1.6900 | 1.7800 | 1.5000 | 1.7500 | 1.7500 | 680,700 |
Apr 09, 2024 | 1.5200 | 1.6900 | 1.5200 | 1.6100 | 1.6100 | 718,100 |
Apr 08, 2024 | 1.5800 | 1.6000 | 1.4500 | 1.5300 | 1.5300 | 503,200 |
Apr 05, 2024 | 1.4700 | 1.7300 | 1.4300 | 1.5600 | 1.5600 | 2,102,000 |
Apr 04, 2024 | 1.5000 | 1.6200 | 1.4500 | 1.4500 | 1.4500 | 709,800 |
Apr 03, 2024 | 1.4100 | 1.5200 | 1.3600 | 1.4500 | 1.4500 | 604,200 |
Apr 02, 2024 | 1.3200 | 1.4400 | 1.2800 | 1.4300 | 1.4300 | 924,500 |
Apr 01, 2024 | 1.6000 | 1.6000 | 1.3800 | 1.3800 | 1.3800 | 1,100,200 |
Mar 28, 2024 | 1.3900 | 1.5800 | 1.3900 | 1.4700 | 1.4700 | 989,400 |
Mar 27, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 1,111,000 |
Mar 26, 2024 | 1.4700 | 1.5700 | 1.4100 | 1.4100 | 1.4100 | 980,400 |
Mar 25, 2024 | 1.6400 | 1.6900 | 1.3800 | 1.4300 | 1.4300 | 2,107,200 |
Mar 22, 2024 | 1.9700 | 2.0100 | 1.5200 | 1.6000 | 1.6000 | 4,146,400 |
Mar 21, 2024 | 2.1000 | 2.4000 | 2.0800 | 2.3000 | 2.3000 | 1,694,600 |
Mar 20, 2024 | 2.0600 | 2.2200 | 1.9800 | 2.1100 | 2.1100 | 1,578,000 |
Mar 19, 2024 | 1.8400 | 2.0200 | 1.7300 | 1.9800 | 1.9800 | 1,008,400 |
Mar 18, 2024 | 2.0200 | 2.0200 | 1.8100 | 1.8300 | 1.8300 | 669,600 |
Mar 15, 2024 | 1.9800 | 2.0400 | 1.8600 | 1.9900 | 1.9900 | 708,500 |
Mar 14, 2024 | 2.0900 | 2.0900 | 1.8700 | 1.9500 | 1.9500 | 921,400 |
Mar 13, 2024 | 2.0200 | 2.1600 | 1.9700 | 1.9800 | 1.9800 | 583,600 |
Mar 12, 2024 | 2.0000 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 485,700 |
Mar 11, 2024 | 1.9700 | 2.2300 | 1.9200 | 2.0200 | 2.0200 | 1,445,700 |
Mar 08, 2024 | 2.0400 | 2.1200 | 1.9500 | 1.9800 | 1.9800 | 1,007,000 |
Mar 07, 2024 | 2.1100 | 2.2100 | 2.0100 | 2.0300 | 2.0300 | 906,100 |
Mar 06, 2024 | 2.1100 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 837,200 |
Mar 05, 2024 | 2.1100 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 493,000 |
Mar 04, 2024 | 2.4500 | 2.4500 | 2.1400 | 2.1500 | 2.1500 | 826,700 |
Mar 01, 2024 | 2.3000 | 2.4600 | 2.1100 | 2.4100 | 2.4100 | 1,060,200 |
Feb 29, 2024 | 2.1100 | 2.3000 | 2.0200 | 2.2400 | 2.2400 | 1,365,500 |
Feb 28, 2024 | 2.6000 | 2.6800 | 1.9000 | 1.9700 | 1.9700 | 3,150,000 |
Feb 27, 2024 | 2.6500 | 2.7200 | 2.5800 | 2.6400 | 2.6400 | 585,100 |
Feb 26, 2024 | 2.4200 | 2.6900 | 2.4200 | 2.5800 | 2.5800 | 649,600 |
Feb 23, 2024 | 2.6200 | 2.7100 | 2.3600 | 2.4000 | 2.4000 | 1,684,300 |
Feb 22, 2024 | 2.6900 | 2.7500 | 2.6300 | 2.6400 | 2.6400 | 513,900 |
Feb 21, 2024 | 2.9200 | 2.9600 | 2.6300 | 2.7100 | 2.7100 | 896,200 |
Feb 20, 2024 | 2.8900 | 3.0600 | 2.8400 | 2.9300 | 2.9300 | 691,500 |
Feb 16, 2024 | 2.9100 | 3.0300 | 2.7700 | 2.9300 | 2.9300 | 631,100 |
Feb 15, 2024 | 2.8900 | 3.0500 | 2.8600 | 2.9300 | 2.9300 | 855,800 |
Feb 14, 2024 | 2.7300 | 2.9300 | 2.6700 | 2.9000 | 2.9000 | 712,700 |
Feb 13, 2024 | 2.8000 | 2.9200 | 2.5400 | 2.6400 | 2.6400 | 1,233,200 |
Feb 12, 2024 | 2.6200 | 3.1000 | 2.6100 | 3.0400 | 3.0400 | 1,330,600 |
Feb 09, 2024 | 2.6700 | 2.7900 | 2.5500 | 2.6200 | 2.6200 | 856,000 |
Feb 08, 2024 | 2.7900 | 2.8100 | 2.5000 | 2.6500 | 2.6500 | 1,123,700 |
Feb 07, 2024 | 2.8200 | 2.8900 | 2.6900 | 2.7900 | 2.7900 | 666,400 |
Feb 06, 2024 | 2.3800 | 2.8300 | 2.3400 | 2.7800 | 2.7800 | 1,078,700 |
Feb 05, 2024 | 2.5900 | 2.5900 | 2.3800 | 2.3900 | 2.3900 | 810,700 |
Feb 02, 2024 | 2.7300 | 2.7300 | 2.5600 | 2.5800 | 2.5800 | 607,200 |
Feb 01, 2024 | 2.7500 | 2.7900 | 2.6000 | 2.7400 | 2.7400 | 620,200 |
Jan 31, 2024 | 2.7000 | 2.9100 | 2.6300 | 2.6400 | 2.6400 | 616,600 |
Jan 30, 2024 | 2.9800 | 3.0600 | 2.6800 | 2.7300 | 2.7300 | 949,200 |
Jan 29, 2024 | 2.9100 | 3.1800 | 2.8300 | 2.9800 | 2.9800 | 1,295,800 |
Jan 26, 2024 | 2.6400 | 2.9900 | 2.6000 | 2.9200 | 2.9200 | 1,815,700 |
Jan 25, 2024 | 2.4400 | 2.7200 | 2.3200 | 2.6000 | 2.6000 | 1,590,600 |
Jan 24, 2024 | 2.5400 | 2.5700 | 2.3700 | 2.3800 | 2.3800 | 1,041,100 |
Jan 23, 2024 | 2.7200 | 2.7900 | 2.4600 | 2.5100 | 2.5100 | 1,480,100 |
Jan 22, 2024 | 2.8200 | 2.8500 | 2.6200 | 2.7300 | 2.7300 | 2,057,700 |
Jan 19, 2024 | 3.0400 | 3.0400 | 2.5600 | 2.7500 | 2.7500 | 2,502,400 |
Jan 18, 2024 | 3.6500 | 3.7000 | 2.9700 | 3.0300 | 3.0300 | 2,077,800 |
Jan 17, 2024 | 3.2200 | 3.7300 | 3.2000 | 3.6500 | 3.6500 | 1,422,500 |
Jan 16, 2024 | 3.7200 | 3.7200 | 3.2100 | 3.3500 | 3.3500 | 2,054,000 |
Jan 12, 2024 | 4.3100 | 4.5700 | 3.6500 | 3.7400 | 3.7400 | 2,015,800 |
Jan 11, 2024 | 4.6400 | 4.8100 | 4.1400 | 4.3100 | 4.3100 | 2,195,900 |
Jan 10, 2024 | 4.3700 | 4.9500 | 4.1400 | 4.7900 | 4.7900 | 4,881,000 |
Jan 09, 2024 | 3.6000 | 4.9700 | 3.3900 | 4.4300 | 4.4300 | 36,621,700 |
Jan 08, 2024 | 3.0200 | 3.3400 | 2.9100 | 3.2900 | 3.2900 | 1,013,400 |
Jan 05, 2024 | 2.8500 | 3.1000 | 2.8400 | 3.0300 | 3.0300 | 767,900 |
Jan 04, 2024 | 3.0400 | 3.0500 | 2.8000 | 2.8900 | 2.8900 | 678,700 |
Jan 03, 2024 | 3.2700 | 3.3000 | 2.8600 | 2.9400 | 2.9400 | 1,135,900 |
Jan 02, 2024 | 3.5800 | 3.8800 | 3.2700 | 3.3500 | 3.3500 | 1,188,200 |
Dec 29, 2023 | 3.6400 | 3.8900 | 3.3700 | 3.5300 | 3.5300 | 927,600 |
Dec 28, 2023 | 3.4400 | 3.9400 | 3.3900 | 3.6000 | 3.6000 | 1,127,200 |
Dec 27, 2023 | 3.5500 | 3.6800 | 3.2000 | 3.4900 | 3.4900 | 1,512,600 |
Dec 26, 2023 | 3.0500 | 3.5800 | 3.0500 | 3.5000 | 3.5000 | 1,187,200 |
Dec 22, 2023 | 2.9200 | 3.2400 | 2.8200 | 3.0300 | 3.0300 | 1,323,200 |
Dec 21, 2023 | 2.6600 | 2.9300 | 2.4900 | 2.9000 | 2.9000 | 1,327,400 |
Dec 20, 2023 | 2.6800 | 2.8400 | 2.5200 | 2.5700 | 2.5700 | 858,600 |
Dec 19, 2023 | 2.6300 | 2.7100 | 2.5100 | 2.6600 | 2.6600 | 606,400 |
Dec 18, 2023 | 2.8500 | 2.8500 | 2.5400 | 2.5500 | 2.5500 | 533,800 |
Dec 15, 2023 | 2.7800 | 3.0100 | 2.6700 | 2.8300 | 2.8300 | 1,085,600 |
Dec 14, 2023 | 2.5800 | 3.0500 | 2.5500 | 2.7800 | 2.7800 | 2,231,400 |
Dec 13, 2023 | 2.1400 | 2.5500 | 2.0500 | 2.4700 | 2.4700 | 1,301,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |