Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,372 |
May 03, 2024 | 2.5200 | 2.7000 | 2.4600 | 2.6400 | 2.6400 | 9,600 |
May 02, 2024 | 2.3800 | 2.7600 | 2.3800 | 2.5500 | 2.5500 | 23,300 |
May 01, 2024 | 2.3900 | 2.5200 | 2.2800 | 2.4200 | 2.4200 | 18,600 |
Apr 30, 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 28,300 |
Apr 29, 2024 | 2.5800 | 2.6100 | 2.4700 | 2.5700 | 2.5700 | 7,700 |
Apr 26, 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5200 | 2.5200 | 17,900 |
Apr 25, 2024 | 2.6300 | 2.7000 | 2.4100 | 2.4100 | 2.4100 | 6,900 |
Apr 24, 2024 | 2.6900 | 2.6900 | 2.4400 | 2.5600 | 2.5600 | 8,400 |
Apr 23, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5600 | 2.5600 | 2,500 |
Apr 22, 2024 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 3,600 |
Apr 19, 2024 | 2.5800 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 14,300 |
Apr 18, 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 800 |
Apr 17, 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 2,500 |
Apr 16, 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 4,600 |
Apr 15, 2024 | 2.6400 | 2.8100 | 2.6400 | 2.6700 | 2.6700 | 2,300 |
Apr 12, 2024 | 2.7100 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 8,900 |
Apr 11, 2024 | 2.7800 | 2.8400 | 2.5500 | 2.6700 | 2.6700 | 8,600 |
Apr 10, 2024 | 2.7300 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 25,900 |
Apr 09, 2024 | 2.8100 | 2.8500 | 2.5200 | 2.7100 | 2.7100 | 15,600 |
Apr 08, 2024 | 2.7000 | 2.9600 | 2.7000 | 2.7900 | 2.7900 | 24,600 |
Apr 05, 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 20,200 |
Apr 04, 2024 | 2.7600 | 2.8600 | 2.6100 | 2.7900 | 2.7900 | 24,000 |
Apr 03, 2024 | 2.9100 | 3.0200 | 2.7000 | 2.7200 | 2.7200 | 45,400 |
Apr 02, 2024 | 2.9100 | 3.0800 | 2.7500 | 2.8900 | 2.8900 | 24,300 |
Apr 01, 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 7,100 |
Mar 28, 2024 | 2.8800 | 3.1300 | 2.8800 | 2.9900 | 2.9900 | 12,800 |
Mar 27, 2024 | 2.8600 | 3.1800 | 2.8200 | 2.9700 | 2.9700 | 20,000 |
Mar 26, 2024 | 2.9100 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 27,100 |
Mar 25, 2024 | 3.0500 | 3.0500 | 2.8700 | 2.9200 | 2.9200 | 19,800 |
Mar 22, 2024 | 3.0900 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 8,600 |
Mar 21, 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 17,600 |
Mar 20, 2024 | 3.0200 | 3.2200 | 3.0200 | 3.2100 | 3.2100 | 11,400 |
Mar 19, 2024 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 31,800 |
Mar 18, 2024 | 2.8800 | 3.0800 | 2.8500 | 2.9900 | 2.9900 | 73,200 |
Mar 15, 2024 | 2.9600 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 25,100 |
Mar 14, 2024 | 3.0600 | 3.1000 | 2.9200 | 2.9600 | 2.9600 | 17,500 |
Mar 13, 2024 | 2.9300 | 3.0800 | 2.7900 | 3.0100 | 3.0100 | 30,000 |
Mar 12, 2024 | 3.1000 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 55,500 |
Mar 11, 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 20,700 |
Mar 08, 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1300 | 3.1300 | 33,400 |
Mar 07, 2024 | 3.5300 | 3.6300 | 3.3100 | 3.5600 | 3.5600 | 20,600 |
Mar 06, 2024 | 3.4600 | 3.6800 | 3.4600 | 3.5500 | 3.5500 | 29,300 |
Mar 05, 2024 | 3.5100 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 12,200 |
Mar 04, 2024 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 28,400 |
Mar 01, 2024 | 3.6900 | 3.7200 | 3.5300 | 3.6900 | 3.6900 | 30,700 |
Feb 29, 2024 | 3.5300 | 3.6900 | 3.4600 | 3.5900 | 3.5900 | 29,200 |
Feb 28, 2024 | 3.0100 | 3.5900 | 3.0100 | 3.5900 | 3.5900 | 127,900 |
Feb 27, 2024 | 3.1000 | 3.1300 | 2.8800 | 2.9800 | 2.9800 | 29,200 |
Feb 26, 2024 | 3.0000 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 40,500 |
Feb 23, 2024 | 3.0400 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 24,600 |
Feb 22, 2024 | 2.8800 | 3.1000 | 2.6800 | 3.1000 | 3.1000 | 124,700 |
Feb 21, 2024 | 2.4800 | 2.8900 | 2.4800 | 2.8000 | 2.8000 | 86,900 |
Feb 20, 2024 | 2.8000 | 2.8000 | 2.4700 | 2.4700 | 2.4700 | 144,300 |
Feb 16, 2024 | 2.9000 | 2.9600 | 2.7200 | 2.7500 | 2.7500 | 161,300 |
Feb 15, 2024 | 3.1000 | 3.1000 | 2.8300 | 2.9100 | 2.9100 | 134,100 |
Feb 14, 2024 | 3.9500 | 4.0100 | 3.0000 | 3.0500 | 3.0500 | 170,200 |
Feb 13, 2024 | 6.0900 | 6.0900 | 2.7000 | 3.9500 | 3.9500 | 474,100 |
Feb 12, 2024 | 7.1600 | 7.1600 | 6.7500 | 6.7700 | 6.7700 | 52,900 |
Feb 09, 2024 | 7.1900 | 7.4200 | 7.1500 | 7.3600 | 7.3600 | 16,700 |
Feb 08, 2024 | 7.1500 | 7.5000 | 7.1500 | 7.3300 | 7.3300 | 11,800 |
Feb 07, 2024 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | 7.1100 | 6,800 |
Feb 06, 2024 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 1,500 |
Feb 05, 2024 | 7.5500 | 7.8600 | 7.5200 | 7.5200 | 7.5200 | 3,500 |
Feb 02, 2024 | 7.6500 | 7.8800 | 7.5000 | 7.8800 | 7.8800 | 17,900 |
Feb 01, 2024 | 7.5100 | 7.7800 | 7.4100 | 7.7800 | 7.7800 | 25,000 |
Jan 31, 2024 | 7.6900 | 7.9400 | 7.6000 | 7.6100 | 7.6100 | 2,500 |
Jan 30, 2024 | 7.6500 | 7.7800 | 7.5000 | 7.7500 | 7.7500 | 5,800 |
Jan 29, 2024 | 7.8700 | 8.0000 | 7.5700 | 7.8700 | 7.8700 | 9,000 |
Jan 26, 2024 | 7.6100 | 7.9300 | 7.5100 | 7.8700 | 7.8700 | 9,400 |
Jan 25, 2024 | 7.3000 | 7.4800 | 7.2700 | 7.4800 | 7.4800 | 13,900 |
Jan 24, 2024 | 7.2000 | 7.3000 | 7.1200 | 7.3000 | 7.3000 | 6,100 |
Jan 23, 2024 | 7.2200 | 7.2800 | 7.1700 | 7.2300 | 7.2300 | 22,600 |
Jan 22, 2024 | 7.2000 | 7.3600 | 7.1000 | 7.2200 | 7.2200 | 8,100 |
Jan 19, 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2200 | 7.2200 | 10,600 |
Jan 18, 2024 | 7.1500 | 7.2100 | 7.1200 | 7.1800 | 7.1800 | 5,900 |
Jan 17, 2024 | 7.1000 | 7.2200 | 7.1000 | 7.1500 | 7.1500 | 16,000 |
Jan 16, 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2000 | 7.2000 | 30,700 |
Jan 12, 2024 | 7.1500 | 7.2300 | 7.0600 | 7.2300 | 7.2300 | 21,000 |
Jan 11, 2024 | 7.2500 | 7.2700 | 7.0500 | 7.0500 | 7.0500 | 7,800 |
Jan 10, 2024 | 7.2100 | 7.2500 | 7.1600 | 7.1800 | 7.1800 | 14,500 |
Jan 09, 2024 | 7.2500 | 7.3000 | 7.1600 | 7.2200 | 7.2200 | 23,400 |
Jan 08, 2024 | 7.2300 | 7.3500 | 7.1600 | 7.3000 | 7.3000 | 20,600 |
Jan 05, 2024 | 7.2300 | 7.4600 | 7.2300 | 7.2700 | 7.2700 | 19,700 |
Jan 04, 2024 | 7.2300 | 7.4000 | 7.2300 | 7.3500 | 7.3500 | 14,600 |
Jan 03, 2024 | 7.1300 | 7.3500 | 7.1300 | 7.2900 | 7.2900 | 29,200 |
Jan 02, 2024 | 7.1300 | 7.2900 | 7.0800 | 7.2300 | 7.2300 | 19,800 |
Dec 29, 2023 | 7.3500 | 7.4000 | 7.1300 | 7.1300 | 7.1300 | 83,500 |
Dec 28, 2023 | 7.3500 | 7.4500 | 7.3000 | 7.3900 | 7.3900 | 55,100 |
Dec 27, 2023 | 7.3200 | 7.4600 | 7.2700 | 7.3500 | 7.3500 | 16,200 |
Dec 26, 2023 | 7.3100 | 7.5100 | 7.2500 | 7.3500 | 7.3500 | 22,700 |
Dec 22, 2023 | 7.3100 | 7.4700 | 7.2800 | 7.4400 | 7.4400 | 19,100 |
Dec 21, 2023 | 7.2200 | 7.4600 | 7.2200 | 7.3500 | 7.3500 | 41,600 |
Dec 20, 2023 | 7.2300 | 7.3500 | 7.0100 | 7.2200 | 7.2200 | 26,800 |
Dec 19, 2023 | 6.9600 | 7.2200 | 6.9100 | 7.1900 | 7.1900 | 25,500 |
Dec 18, 2023 | 7.0300 | 7.0800 | 6.8500 | 6.9100 | 6.9100 | 48,300 |
Dec 15, 2023 | 7.0700 | 7.1300 | 6.9900 | 7.0300 | 7.0300 | 16,900 |
Dec 14, 2023 | 7.1300 | 7.2000 | 7.0500 | 7.0500 | 7.0500 | 40,900 |
Dec 13, 2023 | 7.0600 | 7.3300 | 6.9000 | 7.0100 | 7.0100 | 54,200 |
Dec 12, 2023 | 7.4200 | 7.5200 | 7.0600 | 7.0600 | 7.0600 | 29,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |