Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.8050 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 74,343 |
May 01, 2024 | 2.7700 | 2.9400 | 2.7490 | 2.8300 | 2.8300 | 46,009 |
Apr 30, 2024 | 2.7900 | 2.7999 | 2.7400 | 2.7700 | 2.7700 | 19,759 |
Apr 29, 2024 | 2.8300 | 2.8800 | 2.8100 | 2.8561 | 2.8561 | 89,014 |
Apr 26, 2024 | 2.6500 | 2.7700 | 2.6350 | 2.7500 | 2.7500 | 73,978 |
Apr 25, 2024 | 3.3200 | 3.3350 | 3.2300 | 3.2720 | 3.2720 | 22,805 |
Apr 24, 2024 | 3.0650 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 34,088 |
Apr 23, 2024 | 3.1000 | 3.1200 | 3.0530 | 3.1200 | 3.1200 | 73,228 |
Apr 22, 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 37,079 |
Apr 19, 2024 | 2.9850 | 2.9850 | 2.9200 | 2.9200 | 2.9200 | 11,206 |
Apr 18, 2024 | 2.9900 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 57,888 |
Apr 17, 2024 | 2.9950 | 3.0400 | 2.9950 | 3.0400 | 3.0400 | 71,258 |
Apr 16, 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 64,329 |
Apr 15, 2024 | 3.2250 | 3.2300 | 3.1600 | 3.1800 | 3.1800 | 29,404 |
Apr 12, 2024 | 3.3400 | 3.3400 | 3.2840 | 3.3100 | 3.3100 | 17,591 |
Apr 11, 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4050 | 3.4050 | 42,192 |
Apr 10, 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 38,517 |
Apr 09, 2024 | 3.5800 | 3.5800 | 3.4650 | 3.4800 | 3.4800 | 75,673 |
Apr 08, 2024 | 3.4050 | 3.4300 | 3.4000 | 3.4100 | 3.4100 | 46,104 |
Apr 05, 2024 | 3.3700 | 3.4500 | 3.3452 | 3.4100 | 3.4100 | 19,827 |
Apr 04, 2024 | 3.3000 | 3.5500 | 3.3000 | 3.4100 | 3.4100 | 107,595 |
Apr 03, 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0800 | 3.0800 | 51,483 |
Apr 02, 2024 | 2.9750 | 2.9800 | 2.9350 | 2.9700 | 2.9700 | 70,805 |
Apr 01, 2024 | 2.8100 | 2.8500 | 2.8045 | 2.8100 | 2.8100 | 22,139 |
Mar 28, 2024 | 2.7850 | 2.8300 | 2.7850 | 2.8160 | 2.8160 | 21,852 |
Mar 27, 2024 | 2.8580 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 41,849 |
Mar 26, 2024 | 2.8780 | 2.8850 | 2.8500 | 2.8800 | 2.8800 | 52,083 |
Mar 25, 2024 | 2.8750 | 2.9300 | 2.8700 | 2.9000 | 2.9000 | 34,681 |
Mar 22, 2024 | 2.8950 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 20,204 |
Mar 21, 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 27,351 |
Mar 20, 2024 | 2.8400 | 2.9100 | 2.8300 | 2.9064 | 2.9064 | 26,750 |
Mar 19, 2024 | 2.7150 | 2.7700 | 2.7150 | 2.7600 | 2.7600 | 90,921 |
Mar 18, 2024 | 2.6800 | 2.6900 | 2.5900 | 2.6000 | 2.6000 | 45,445 |
Mar 15, 2024 | 2.7740 | 2.7900 | 2.7200 | 2.7351 | 2.7351 | 16,869 |
Mar 14, 2024 | 2.8550 | 2.8550 | 2.7900 | 2.8300 | 2.8300 | 18,403 |
Mar 13, 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 21,045 |
Mar 12, 2024 | 2.8700 | 2.9097 | 2.8600 | 2.8922 | 2.8922 | 59,764 |
Mar 11, 2024 | 2.6900 | 2.7766 | 2.6800 | 2.7500 | 2.7500 | 50,859 |
Mar 08, 2024 | 2.5800 | 2.6100 | 2.5550 | 2.5800 | 2.5800 | 31,250 |
Mar 07, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5250 | 2.5250 | 105,648 |
Mar 06, 2024 | 2.5398 | 2.5497 | 2.5100 | 2.5400 | 2.5400 | 340,597 |
Mar 05, 2024 | 2.3280 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 73,845 |
Mar 04, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 55,103 |
Mar 01, 2024 | 2.3098 | 2.3700 | 2.3098 | 2.3600 | 2.3600 | 75,462 |
Feb 29, 2024 | 2.2598 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 119,068 |
Feb 28, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 132,945 |
Feb 27, 2024 | 2.3567 | 2.3900 | 2.3520 | 2.3684 | 2.3684 | 83,036 |
Feb 26, 2024 | 2.2000 | 2.3000 | 2.1950 | 2.2800 | 2.2800 | 385,288 |
Feb 23, 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3550 | 2.3550 | 76,256 |
Feb 22, 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 119,258 |
Feb 21, 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 121,943 |
Feb 20, 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 143,689 |
Feb 16, 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 31,542 |
Feb 15, 2024 | 2.4400 | 2.4900 | 2.4200 | 2.4900 | 2.4900 | 164,267 |
Feb 14, 2024 | 2.2700 | 2.4298 | 2.2700 | 2.3500 | 2.3500 | 105,369 |
Feb 13, 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 176,099 |
Feb 12, 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 41,052 |
Feb 09, 2024 | 1.9720 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 109,179 |
Feb 08, 2024 | 1.9620 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 109,298 |
Feb 07, 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 179,499 |
Feb 06, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 138,404 |
Feb 05, 2024 | 1.7500 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 107,296 |
Feb 02, 2024 | 1.9700 | 1.9900 | 1.7400 | 1.7800 | 1.7800 | 247,654 |
Feb 01, 2024 | 2.3400 | 2.3400 | 2.2700 | 2.3200 | 2.3200 | 483,504 |
Jan 31, 2024 | 2.2600 | 2.2900 | 2.2200 | 2.2200 | 2.2200 | 139,036 |
Jan 30, 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 104,366 |
Jan 29, 2024 | 2.4300 | 2.4400 | 2.3600 | 2.4400 | 2.4400 | 152,368 |
Jan 26, 2024 | 2.5050 | 2.5200 | 2.4900 | 2.5150 | 2.5150 | 14,625 |
Jan 25, 2024 | 2.4900 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 103,638 |
Jan 24, 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 222,505 |
Jan 23, 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 261,539 |
Jan 22, 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 220,430 |
Jan 19, 2024 | 2.3100 | 2.3400 | 2.2900 | 2.3250 | 2.3250 | 92,769 |
Jan 18, 2024 | 2.3900 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 579,754 |
Jan 17, 2024 | 2.2800 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 276,165 |
Jan 16, 2024 | 2.3700 | 2.4135 | 2.3400 | 2.4000 | 2.4000 | 115,045 |
Jan 12, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5550 | 2.5550 | 22,788 |
Jan 11, 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 78,091 |
Jan 10, 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5300 | 2.5300 | 29,667 |
Jan 09, 2024 | 2.4700 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 120,980 |
Jan 08, 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6400 | 2.6400 | 135,879 |
Jan 05, 2024 | 2.5650 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 42,330 |
Jan 04, 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 164,927 |
Jan 03, 2024 | 2.6150 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 48,639 |
Jan 02, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 77,671 |
Dec 29, 2023 | 2.7100 | 2.7300 | 2.6700 | 2.6800 | 2.6800 | 23,989 |
Dec 28, 2023 | 2.6400 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 78,429 |
Dec 27, 2023 | 2.6500 | 2.6700 | 2.6300 | 2.6700 | 2.6700 | 151,627 |
Dec 26, 2023 | 2.6500 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 23,345 |
Dec 22, 2023 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 56,052 |
Dec 21, 2023 | 2.8500 | 2.8600 | 2.7700 | 2.7860 | 2.7860 | 91,657 |
Dec 20, 2023 | 3.1400 | 3.1400 | 3.0550 | 3.0550 | 3.0550 | 47,135 |
Dec 19, 2023 | 3.1800 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 29,624 |
Dec 18, 2023 | 3.1000 | 3.1250 | 3.0300 | 3.0800 | 3.0800 | 73,093 |
Dec 15, 2023 | 3.2900 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 21,326 |
Dec 14, 2023 | 3.2600 | 3.3100 | 3.2300 | 3.2700 | 3.2700 | 52,850 |
Dec 13, 2023 | 3.0400 | 3.1000 | 3.0000 | 3.0600 | 3.0600 | 51,342 |
Dec 12, 2023 | 3.1800 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 28,489 |
Dec 11, 2023 | 3.2900 | 3.3300 | 3.2900 | 3.3300 | 3.3300 | 51,165 |
Dec 08, 2023 | 3.3600 | 3.3700 | 3.3300 | 3.3700 | 3.3700 | 20,608 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |