Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.5800 | 2.6250 | 2.5000 | 2.5900 | 2.5900 | 35,200 |
Apr 30, 2024 | 2.5926 | 2.5926 | 2.5200 | 2.5300 | 2.5300 | 7,600 |
Apr 29, 2024 | 2.5700 | 2.6000 | 2.5399 | 2.5900 | 2.5900 | 8,800 |
Apr 26, 2024 | 2.5100 | 2.5900 | 2.4943 | 2.5700 | 2.5700 | 7,800 |
Apr 25, 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 6,900 |
Apr 24, 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4500 | 2.4500 | 8,500 |
Apr 23, 2024 | 2.5599 | 2.5599 | 2.4131 | 2.4200 | 2.4200 | 5,200 |
Apr 22, 2024 | 2.3600 | 2.5600 | 2.2600 | 2.5100 | 2.5100 | 21,200 |
Apr 19, 2024 | 2.4900 | 2.5412 | 2.3700 | 2.3900 | 2.3900 | 21,000 |
Apr 18, 2024 | 2.5450 | 2.6100 | 2.4500 | 2.4900 | 2.4900 | 17,400 |
Apr 17, 2024 | 2.3900 | 2.6350 | 2.3900 | 2.6000 | 2.6000 | 40,800 |
Apr 16, 2024 | 2.3600 | 2.4100 | 2.2906 | 2.3700 | 2.3700 | 16,000 |
Apr 15, 2024 | 2.3600 | 2.4161 | 2.2900 | 2.3900 | 2.3900 | 28,600 |
Apr 12, 2024 | 2.5400 | 2.5700 | 2.4101 | 2.4300 | 2.4300 | 57,800 |
Apr 11, 2024 | 2.6700 | 2.6700 | 2.4000 | 2.5400 | 2.5400 | 38,700 |
Apr 10, 2024 | 2.7000 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 188,100 |
Apr 09, 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 20,700 |
Apr 08, 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 20,600 |
Apr 05, 2024 | 2.9500 | 3.2000 | 2.8700 | 2.9800 | 2.9800 | 118,500 |
Apr 04, 2024 | 2.8200 | 2.9500 | 2.7000 | 2.9500 | 2.9500 | 45,600 |
Apr 03, 2024 | 2.7300 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 25,700 |
Apr 02, 2024 | 2.7200 | 2.7450 | 2.6700 | 2.7300 | 2.7300 | 16,900 |
Apr 01, 2024 | 2.7400 | 2.7599 | 2.6736 | 2.7300 | 2.7300 | 19,600 |
Mar 28, 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 20,800 |
Mar 27, 2024 | 2.7400 | 2.7599 | 2.6500 | 2.6500 | 2.6500 | 8,500 |
Mar 26, 2024 | 2.7600 | 2.8200 | 2.6600 | 2.7200 | 2.7200 | 15,900 |
Mar 25, 2024 | 2.8000 | 2.9508 | 2.6800 | 2.6800 | 2.6800 | 20,700 |
Mar 22, 2024 | 2.6700 | 3.3400 | 2.4400 | 2.7500 | 2.7500 | 314,800 |
Mar 21, 2024 | 2.8000 | 2.8734 | 2.6500 | 2.6900 | 2.6900 | 36,100 |
Mar 20, 2024 | 2.8600 | 2.8600 | 2.6600 | 2.7700 | 2.7700 | 72,200 |
Mar 19, 2024 | 2.7900 | 2.9284 | 2.7900 | 2.8200 | 2.8200 | 20,900 |
Mar 18, 2024 | 2.8700 | 2.9600 | 2.8500 | 2.8500 | 2.8500 | 36,500 |
Mar 15, 2024 | 2.9500 | 3.0300 | 2.8604 | 3.0300 | 3.0300 | 58,200 |
Mar 14, 2024 | 2.9000 | 2.9200 | 2.8501 | 2.9200 | 2.9200 | 15,800 |
Mar 13, 2024 | 2.8950 | 2.9450 | 2.8301 | 2.9000 | 2.9000 | 23,500 |
Mar 12, 2024 | 2.9100 | 2.9450 | 2.8500 | 2.8900 | 2.8900 | 28,600 |
Mar 11, 2024 | 3.0100 | 3.1819 | 2.8700 | 2.9100 | 2.9100 | 21,300 |
Mar 08, 2024 | 3.1300 | 3.1900 | 3.0497 | 3.0600 | 3.0600 | 27,900 |
Mar 07, 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 8,200 |
Mar 06, 2024 | 3.0899 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 27,600 |
Mar 05, 2024 | 3.2300 | 3.2400 | 3.0700 | 3.1000 | 3.1000 | 17,500 |
Mar 04, 2024 | 3.0000 | 3.2700 | 2.9900 | 3.2050 | 3.2050 | 60,500 |
Mar 01, 2024 | 3.0198 | 3.1490 | 2.9500 | 3.0700 | 3.0700 | 20,100 |
Feb 29, 2024 | 3.0200 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 13,000 |
Feb 28, 2024 | 3.1000 | 3.2100 | 2.9500 | 3.0300 | 3.0300 | 67,300 |
Feb 27, 2024 | 2.8799 | 3.0800 | 2.8781 | 2.9700 | 2.9700 | 39,300 |
Feb 26, 2024 | 2.7900 | 2.9000 | 2.7900 | 2.8400 | 2.8400 | 27,900 |
Feb 23, 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 21,400 |
Feb 22, 2024 | 2.8950 | 2.9267 | 2.8500 | 2.8700 | 2.8700 | 14,000 |
Feb 21, 2024 | 2.9050 | 2.9400 | 2.8601 | 2.9000 | 2.9000 | 14,600 |
Feb 20, 2024 | 3.0100 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 66,600 |
Feb 16, 2024 | 3.0113 | 3.0113 | 2.9100 | 2.9300 | 2.9300 | 30,400 |
Feb 15, 2024 | 3.0150 | 3.0500 | 2.9220 | 3.0000 | 3.0000 | 18,500 |
Feb 14, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 43,300 |
Feb 13, 2024 | 3.0700 | 3.1800 | 2.9338 | 2.9450 | 2.9450 | 63,800 |
Feb 12, 2024 | 3.2600 | 3.2600 | 3.1307 | 3.1500 | 3.1500 | 28,000 |
Feb 09, 2024 | 3.2300 | 3.2557 | 3.1100 | 3.2300 | 3.2300 | 30,000 |
Feb 08, 2024 | 3.1000 | 3.2200 | 3.0601 | 3.1800 | 3.1800 | 23,700 |
Feb 07, 2024 | 3.2800 | 3.2800 | 3.0500 | 3.1000 | 3.1000 | 34,000 |
Feb 06, 2024 | 2.8600 | 3.3002 | 2.8600 | 3.2100 | 3.2100 | 88,700 |
Feb 05, 2024 | 2.9100 | 2.9970 | 2.8500 | 2.9200 | 2.9200 | 34,600 |
Feb 02, 2024 | 3.1200 | 3.1300 | 2.9400 | 3.0000 | 3.0000 | 42,000 |
Feb 01, 2024 | 2.8600 | 3.0000 | 2.7401 | 3.0000 | 3.0000 | 51,800 |
Jan 31, 2024 | 2.8100 | 2.9500 | 2.7500 | 2.8200 | 2.8200 | 42,400 |
Jan 30, 2024 | 2.6700 | 2.8550 | 2.5890 | 2.7700 | 2.7700 | 75,600 |
Jan 29, 2024 | 2.6800 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 18,100 |
Jan 26, 2024 | 2.7289 | 2.7289 | 2.6000 | 2.6700 | 2.6700 | 14,600 |
Jan 25, 2024 | 2.6800 | 2.7200 | 2.6200 | 2.6800 | 2.6800 | 32,200 |
Jan 24, 2024 | 2.7100 | 2.7200 | 2.6399 | 2.6800 | 2.6800 | 26,200 |
Jan 23, 2024 | 2.8300 | 2.8754 | 2.5800 | 2.5800 | 2.5800 | 43,600 |
Jan 22, 2024 | 2.8000 | 2.8600 | 2.7300 | 2.7900 | 2.7900 | 44,300 |
Jan 19, 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 5,800 |
Jan 18, 2024 | 2.7700 | 2.8646 | 2.7700 | 2.8500 | 2.8500 | 9,300 |
Jan 17, 2024 | 2.7900 | 2.8899 | 2.7300 | 2.7600 | 2.7600 | 277,400 |
Jan 16, 2024 | 2.9200 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 27,400 |
Jan 12, 2024 | 3.0800 | 3.0800 | 2.9800 | 2.9900 | 2.9900 | 38,800 |
Jan 11, 2024 | 3.0000 | 3.0400 | 2.9376 | 2.9800 | 2.9800 | 66,800 |
Jan 10, 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9900 | 2.9900 | 20,100 |
Jan 09, 2024 | 2.9400 | 3.0500 | 2.8800 | 2.9400 | 2.9400 | 64,500 |
Jan 08, 2024 | 2.8900 | 2.9600 | 2.6200 | 2.9600 | 2.9600 | 28,400 |
Jan 05, 2024 | 2.8400 | 2.9000 | 2.8300 | 2.8600 | 2.8600 | 43,500 |
Jan 04, 2024 | 2.8355 | 2.8999 | 2.8300 | 2.8800 | 2.8800 | 24,300 |
Jan 03, 2024 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 26,800 |
Jan 02, 2024 | 2.8400 | 2.9100 | 2.7700 | 2.8300 | 2.8300 | 21,200 |
Dec 29, 2023 | 2.9300 | 2.9800 | 2.8200 | 2.8400 | 2.8400 | 37,100 |
Dec 28, 2023 | 2.9081 | 3.0300 | 2.8800 | 2.9100 | 2.9100 | 44,800 |
Dec 27, 2023 | 2.7900 | 3.0000 | 2.7704 | 2.8900 | 2.8900 | 63,700 |
Dec 26, 2023 | 2.7900 | 2.9700 | 2.7700 | 2.8300 | 2.8300 | 44,800 |
Dec 22, 2023 | 2.8500 | 2.8944 | 2.7400 | 2.8500 | 2.8500 | 21,600 |
Dec 21, 2023 | 2.6600 | 2.8300 | 2.6300 | 2.8200 | 2.8200 | 43,300 |
Dec 20, 2023 | 2.8250 | 2.8250 | 2.6100 | 2.6600 | 2.6600 | 49,000 |
Dec 19, 2023 | 2.7500 | 2.9281 | 2.7400 | 2.7900 | 2.7900 | 20,200 |
Dec 18, 2023 | 2.7100 | 2.8400 | 2.6000 | 2.7500 | 2.7500 | 36,700 |
Dec 15, 2023 | 3.0700 | 3.0700 | 2.6200 | 2.7500 | 2.7500 | 91,200 |
Dec 14, 2023 | 2.7400 | 3.0600 | 2.7000 | 2.9900 | 2.9900 | 63,800 |
Dec 13, 2023 | 2.5600 | 2.7400 | 2.5500 | 2.6600 | 2.6600 | 21,600 |
Dec 12, 2023 | 2.7800 | 2.8334 | 2.5800 | 2.5800 | 2.5800 | 63,400 |
Dec 11, 2023 | 2.9900 | 2.9900 | 2.8300 | 2.8300 | 2.8300 | 34,400 |
Dec 08, 2023 | 2.9200 | 2.9600 | 2.7306 | 2.9200 | 2.9200 | 43,400 |
Dec 07, 2023 | 2.7700 | 3.0000 | 2.7600 | 2.8400 | 2.8400 | 41,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |