Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 3.7900 | 3.7900 | 3.6000 | 3.6900 | 3.6900 | 48,000 |
Apr 30, 2024 | 3.8500 | 3.8700 | 3.6500 | 3.7400 | 3.7400 | 70,800 |
Apr 29, 2024 | 3.7000 | 3.8700 | 3.5520 | 3.8400 | 3.8400 | 209,000 |
Apr 26, 2024 | 3.6800 | 3.6800 | 3.4200 | 3.5100 | 3.5100 | 63,200 |
Apr 25, 2024 | 3.4900 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 62,500 |
Apr 24, 2024 | 3.8000 | 3.8400 | 3.5300 | 3.5500 | 3.5500 | 93,900 |
Apr 23, 2024 | 3.5000 | 3.7100 | 3.4000 | 3.6900 | 3.6900 | 75,400 |
Apr 22, 2024 | 3.4500 | 3.5700 | 3.2800 | 3.5700 | 3.5700 | 144,300 |
Apr 19, 2024 | 3.1600 | 3.3300 | 3.1600 | 3.2800 | 3.2800 | 71,900 |
Apr 18, 2024 | 3.1700 | 3.2000 | 3.1450 | 3.1600 | 3.1600 | 26,100 |
Apr 17, 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 48,500 |
Apr 16, 2024 | 3.0900 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 53,700 |
Apr 15, 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 41,400 |
Apr 12, 2024 | 2.9900 | 3.0700 | 2.9110 | 3.0700 | 3.0700 | 50,000 |
Apr 11, 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 44,100 |
Apr 10, 2024 | 3.0200 | 3.0500 | 2.9600 | 3.0250 | 3.0250 | 42,400 |
Apr 09, 2024 | 3.0480 | 3.0480 | 3.0000 | 3.0150 | 3.0150 | 10,700 |
Apr 08, 2024 | 2.9800 | 3.0450 | 2.9600 | 3.0200 | 3.0200 | 54,300 |
Apr 05, 2024 | 2.9100 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 45,500 |
Apr 04, 2024 | 2.9000 | 3.0300 | 2.8400 | 2.9000 | 2.9000 | 62,800 |
Apr 03, 2024 | 2.9200 | 3.0500 | 2.8600 | 2.8900 | 2.8900 | 81,300 |
Apr 02, 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 25,300 |
Apr 01, 2024 | 2.9500 | 2.9700 | 2.8050 | 2.8800 | 2.8800 | 41,100 |
Mar 28, 2024 | 2.7200 | 2.9800 | 2.7200 | 2.9300 | 2.9300 | 105,700 |
Mar 27, 2024 | 2.6500 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 32,300 |
Mar 26, 2024 | 2.7500 | 2.7950 | 2.7000 | 2.7100 | 2.7100 | 11,500 |
Mar 25, 2024 | 2.8000 | 2.8050 | 2.6320 | 2.8000 | 2.8000 | 30,500 |
Mar 22, 2024 | 2.7600 | 2.8300 | 2.7100 | 2.7800 | 2.7800 | 8,300 |
Mar 21, 2024 | 2.5400 | 2.8200 | 2.5400 | 2.7000 | 2.7000 | 42,400 |
Mar 20, 2024 | 2.7000 | 2.7150 | 2.5600 | 2.5600 | 2.5600 | 39,000 |
Mar 19, 2024 | 2.7100 | 2.7750 | 2.7000 | 2.7200 | 2.7200 | 14,600 |
Mar 18, 2024 | 2.7000 | 2.7310 | 2.7000 | 2.7000 | 2.7000 | 8,000 |
Mar 15, 2024 | 2.5200 | 2.8100 | 2.2700 | 2.7000 | 2.7000 | 79,300 |
Mar 14, 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 29,200 |
Mar 13, 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8200 | 2.8200 | 34,000 |
Mar 12, 2024 | 2.8500 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 7,600 |
Mar 11, 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 16,200 |
Mar 08, 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 30,600 |
Mar 07, 2024 | 2.8800 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 56,100 |
Mar 06, 2024 | 2.8980 | 2.9740 | 2.8700 | 2.8700 | 2.8700 | 32,800 |
Mar 05, 2024 | 2.8800 | 3.0100 | 2.8300 | 2.9300 | 2.9300 | 31,600 |
Mar 04, 2024 | 2.9200 | 2.9710 | 2.8300 | 2.8300 | 2.8300 | 51,900 |
Mar 01, 2024 | 2.9700 | 2.9930 | 2.9100 | 2.9600 | 2.9600 | 21,200 |
Feb 29, 2024 | 2.9000 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 50,300 |
Feb 28, 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9100 | 2.9100 | 36,400 |
Feb 27, 2024 | 2.9600 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 14,200 |
Feb 26, 2024 | 2.9000 | 2.9400 | 2.7900 | 2.9200 | 2.9200 | 21,600 |
Feb 23, 2024 | 3.0300 | 3.0450 | 2.8100 | 2.8900 | 2.8900 | 33,500 |
Feb 22, 2024 | 3.1100 | 3.1700 | 3.0100 | 3.0200 | 3.0200 | 13,000 |
Feb 21, 2024 | 3.0100 | 3.1200 | 3.0100 | 3.0630 | 3.0630 | 23,400 |
Feb 20, 2024 | 3.1400 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 47,000 |
Feb 16, 2024 | 3.0000 | 3.1300 | 3.0000 | 3.1250 | 3.1250 | 34,500 |
Feb 15, 2024 | 2.9100 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 15,300 |
Feb 14, 2024 | 2.9000 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 34,800 |
Feb 13, 2024 | 3.0100 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 10,900 |
Feb 12, 2024 | 3.0400 | 3.0400 | 2.9370 | 3.0200 | 3.0200 | 14,200 |
Feb 09, 2024 | 2.9260 | 3.0300 | 2.8800 | 3.0200 | 3.0200 | 21,900 |
Feb 08, 2024 | 2.9800 | 3.0600 | 2.8700 | 2.9600 | 2.9600 | 28,000 |
Feb 07, 2024 | 3.0000 | 3.0230 | 2.9400 | 2.9900 | 2.9900 | 13,500 |
Feb 06, 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9800 | 2.9800 | 27,300 |
Feb 05, 2024 | 2.8200 | 2.8420 | 2.7500 | 2.7710 | 2.7710 | 12,300 |
Feb 02, 2024 | 2.8200 | 2.8700 | 2.7200 | 2.8200 | 2.8200 | 24,100 |
Feb 01, 2024 | 2.8200 | 2.8300 | 2.7600 | 2.8200 | 2.8200 | 13,200 |
Jan 31, 2024 | 2.7500 | 2.8340 | 2.7400 | 2.7400 | 2.7400 | 15,000 |
Jan 30, 2024 | 2.7000 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 24,200 |
Jan 29, 2024 | 2.7300 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 74,600 |
Jan 26, 2024 | 2.8200 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 43,100 |
Jan 25, 2024 | 2.8200 | 2.8900 | 2.6600 | 2.6600 | 2.6600 | 22,900 |
Jan 24, 2024 | 2.8900 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 14,800 |
Jan 23, 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8600 | 2.8600 | 9,600 |
Jan 22, 2024 | 2.9000 | 2.9200 | 2.7600 | 2.8400 | 2.8400 | 17,600 |
Jan 19, 2024 | 2.9500 | 2.9500 | 2.8560 | 2.8700 | 2.8700 | 10,900 |
Jan 18, 2024 | 2.8300 | 2.9000 | 2.8250 | 2.8400 | 2.8400 | 18,800 |
Jan 17, 2024 | 2.9600 | 2.9900 | 2.7400 | 2.8100 | 2.8100 | 71,000 |
Jan 16, 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9300 | 2.9300 | 26,200 |
Jan 12, 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 17,400 |
Jan 11, 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 4,600 |
Jan 10, 2024 | 2.9400 | 2.9400 | 2.9110 | 2.9300 | 2.9300 | 11,500 |
Jan 09, 2024 | 2.9300 | 2.9500 | 2.9070 | 2.9300 | 2.9300 | 20,600 |
Jan 08, 2024 | 2.8800 | 2.9500 | 2.7800 | 2.9400 | 2.9400 | 16,900 |
Jan 05, 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9200 | 2.9200 | 29,000 |
Jan 04, 2024 | 2.9400 | 2.9690 | 2.8700 | 2.9500 | 2.9500 | 15,800 |
Jan 03, 2024 | 2.8500 | 2.9400 | 2.7800 | 2.9400 | 2.9400 | 34,300 |
Jan 02, 2024 | 2.8200 | 2.8400 | 2.6700 | 2.8200 | 2.8200 | 8,800 |
Dec 29, 2023 | 2.8500 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 54,500 |
Dec 28, 2023 | 2.7400 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 25,700 |
Dec 27, 2023 | 2.8000 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 39,800 |
Dec 26, 2023 | 2.8000 | 2.8410 | 2.7940 | 2.8100 | 2.8100 | 32,700 |
Dec 22, 2023 | 2.8300 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 36,900 |
Dec 21, 2023 | 2.7500 | 2.8900 | 2.7200 | 2.8200 | 2.8200 | 39,600 |
Dec 20, 2023 | 2.7000 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 24,900 |
Dec 19, 2023 | 2.7000 | 2.8200 | 2.6500 | 2.6600 | 2.6600 | 40,400 |
Dec 18, 2023 | 2.7300 | 2.8100 | 2.6730 | 2.7000 | 2.7000 | 49,500 |
Dec 15, 2023 | 2.7400 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 21,600 |
Dec 14, 2023 | 2.6800 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 32,200 |
Dec 13, 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 17,100 |
Dec 12, 2023 | 2.8000 | 2.8000 | 2.6700 | 2.7500 | 2.7500 | 30,300 |
Dec 11, 2023 | 2.8500 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 28,000 |
Dec 08, 2023 | 2.5900 | 2.8500 | 2.5900 | 2.8200 | 2.8200 | 64,200 |
Dec 07, 2023 | 2.6200 | 2.7600 | 2.6000 | 2.7350 | 2.7350 | 35,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |