Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3.4900 | 3.5050 | 3.2600 | 3.3705 | 3.3705 | 1,149,720 |
Apr 22, 2024 | 3.7000 | 3.7200 | 3.5950 | 3.6100 | 3.6100 | 319,807 |
Apr 19, 2024 | 3.7300 | 3.8050 | 3.6400 | 3.6400 | 3.6400 | 359,424 |
Apr 18, 2024 | 3.5650 | 3.8100 | 3.5650 | 3.7500 | 3.7500 | 316,619 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 3.5000 | 3.5500 | 3.4850 | 3.5000 | 3.5000 | 892,254 |
Apr 15, 2024 | 3.5500 | 3.6100 | 3.4850 | 3.6100 | 3.6100 | 508,872 |
Apr 12, 2024 | 3.5800 | 3.6800 | 3.5450 | 3.6000 | 3.6000 | 1,434,839 |
Apr 11, 2024 | 3.3900 | 3.6200 | 3.3750 | 3.6100 | 3.6100 | 998,947 |
Apr 10, 2024 | 3.4700 | 3.4900 | 3.4250 | 3.4300 | 3.4300 | 616,171 |
Apr 09, 2024 | 3.3900 | 3.5150 | 3.3450 | 3.4900 | 3.4900 | 515,036 |
Apr 08, 2024 | 3.3800 | 3.4450 | 3.3750 | 3.3800 | 3.3800 | 632,451 |
Apr 05, 2024 | 3.2200 | 3.3300 | 3.1700 | 3.3250 | 3.3250 | 617,862 |
Apr 04, 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2700 | 3.2700 | 447,562 |
Apr 03, 2024 | 3.0650 | 3.1700 | 3.0600 | 3.1350 | 3.1350 | 456,437 |
Apr 02, 2024 | 2.9800 | 3.0550 | 2.9300 | 3.0400 | 3.0400 | 557,310 |
Mar 28, 2024 | 2.9300 | 2.9550 | 2.8850 | 2.9000 | 2.9000 | 432,573 |
Mar 27, 2024 | 2.7500 | 2.8900 | 2.7500 | 2.8800 | 2.8800 | 287,533 |
Mar 26, 2024 | 2.7800 | 2.8200 | 2.7500 | 2.7600 | 2.7600 | 237,306 |
Mar 25, 2024 | 2.7500 | 2.8150 | 2.7200 | 2.7800 | 2.7800 | 366,034 |
Mar 22, 2024 | 2.9000 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 746,831 |
Mar 21, 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9300 | 2.9300 | 677,176 |
Mar 20, 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7600 | 2.7600 | 481,933 |
Mar 19, 2024 | 2.8250 | 2.8900 | 2.7500 | 2.7900 | 2.7900 | 626,531 |
Mar 18, 2024 | 2.8650 | 2.9200 | 2.7900 | 2.8000 | 2.8000 | 837,382 |
Mar 15, 2024 | 3.1100 | 3.1100 | 2.8500 | 2.8600 | 2.8600 | 4,087,562 |
Mar 14, 2024 | 3.1200 | 3.1800 | 3.0700 | 3.1700 | 3.1700 | 2,086,229 |
Mar 13, 2024 | 3.0350 | 3.0800 | 2.9800 | 3.0800 | 3.0800 | 1,264,794 |
Mar 12, 2024 | 3.0950 | 3.1000 | 3.0250 | 3.0400 | 3.0400 | 611,088 |
Mar 11, 2024 | 3.1250 | 3.1500 | 3.0050 | 3.0300 | 3.0300 | 571,152 |
Mar 08, 2024 | 3.1500 | 3.2050 | 3.0800 | 3.0900 | 3.0900 | 759,075 |
Mar 07, 2024 | 3.1300 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 555,158 |
Mar 06, 2024 | 3.1100 | 3.1700 | 3.0500 | 3.0500 | 3.0500 | 697,763 |
Mar 05, 2024 | 3.0800 | 3.1400 | 3.0050 | 3.1400 | 3.1400 | 489,473 |
Mar 04, 2024 | 3.0400 | 3.1500 | 2.9600 | 2.9900 | 2.9900 | 1,452,118 |
Mar 01, 2024 | 2.8300 | 2.9650 | 2.8300 | 2.8850 | 2.8850 | 542,041 |
Feb 29, 2024 | 2.8850 | 2.8850 | 2.7800 | 2.7900 | 2.7900 | 1,088,556 |
Feb 28, 2024 | 2.7750 | 2.8450 | 2.7400 | 2.8000 | 2.8000 | 1,068,107 |
Feb 27, 2024 | 2.8000 | 2.8300 | 2.7400 | 2.7700 | 2.7700 | 746,836 |
Feb 26, 2024 | 2.8500 | 2.8750 | 2.8200 | 2.8300 | 2.8300 | 757,990 |
Feb 23, 2024 | 2.8700 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 491,779 |
Feb 22, 2024 | 2.8500 | 2.9150 | 2.8200 | 2.8700 | 2.8700 | 606,378 |
Feb 21, 2024 | 2.9400 | 2.9550 | 2.8500 | 2.8700 | 2.8700 | 694,220 |
Feb 20, 2024 | 2.9500 | 2.9700 | 2.9350 | 2.9500 | 2.9500 | 3,158,127 |
Feb 19, 2024 | 3.0800 | 3.0850 | 2.9200 | 2.9700 | 2.9700 | 482,285 |
Feb 16, 2024 | 3.1500 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 633,915 |
Feb 15, 2024 | 3.1100 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 624,130 |
Feb 14, 2024 | 3.0800 | 3.1500 | 2.9950 | 3.1300 | 3.1300 | 952,429 |
Feb 13, 2024 | 3.0150 | 3.2100 | 3.0150 | 3.1800 | 3.1800 | 862,097 |
Feb 12, 2024 | 2.9850 | 3.0550 | 2.9800 | 2.9950 | 2.9950 | 391,565 |
Feb 09, 2024 | 3.0300 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 468,487 |
Feb 08, 2024 | 3.0250 | 3.1050 | 2.9900 | 3.0500 | 3.0500 | 405,126 |
Feb 07, 2024 | 2.9800 | 3.0500 | 2.9600 | 3.0400 | 3.0400 | 401,397 |
Feb 06, 2024 | 3.0250 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 571,388 |
Feb 05, 2024 | 3.1400 | 3.1800 | 3.0600 | 3.0600 | 3.0600 | 316,211 |
Feb 02, 2024 | 3.1000 | 3.2300 | 3.1000 | 3.2200 | 3.2200 | 585,581 |
Feb 01, 2024 | 3.3100 | 3.3100 | 3.0600 | 3.0600 | 3.0600 | 423,642 |
Jan 31, 2024 | 3.2450 | 3.3400 | 3.2450 | 3.3400 | 3.3400 | 405,105 |
Jan 30, 2024 | 3.4250 | 3.4700 | 3.3050 | 3.3300 | 3.3300 | 582,121 |
Jan 29, 2024 | 3.3000 | 3.4600 | 3.2900 | 3.4000 | 3.4000 | 1,319,588 |
Jan 25, 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2500 | 3.2500 | 359,409 |
Jan 24, 2024 | 3.2350 | 3.2500 | 3.1800 | 3.1950 | 3.1950 | 357,722 |
Jan 23, 2024 | 3.1400 | 3.1900 | 3.1300 | 3.1650 | 3.1650 | 535,968 |
Jan 22, 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 527,623 |
Jan 19, 2024 | 3.2600 | 3.2650 | 3.1550 | 3.1700 | 3.1700 | 486,050 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 3.1300 | 3.2000 | 3.0900 | 3.1700 | 3.1700 | 462,588 |
Jan 16, 2024 | 3.2000 | 3.2400 | 3.1350 | 3.2300 | 3.2300 | 554,540 |
Jan 15, 2024 | 3.2550 | 3.2700 | 3.1650 | 3.2000 | 3.2000 | 404,598 |
Jan 12, 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1900 | 3.1900 | 300,758 |
Jan 11, 2024 | 3.1400 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 404,649 |
Jan 10, 2024 | 3.0800 | 3.1500 | 3.0300 | 3.1300 | 3.1300 | 243,545 |
Jan 09, 2024 | 3.0100 | 3.1000 | 2.9950 | 3.0800 | 3.0800 | 576,354 |
Jan 08, 2024 | 2.9800 | 3.0300 | 2.9700 | 3.0200 | 3.0200 | 286,537 |
Jan 05, 2024 | 2.9300 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 244,543 |
Jan 04, 2024 | 2.8450 | 2.9700 | 2.8400 | 2.9500 | 2.9500 | 552,153 |
Jan 03, 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 314,749 |
Jan 02, 2024 | 2.9900 | 2.9900 | 2.8950 | 2.9500 | 2.9500 | 307,269 |
Dec 29, 2023 | 3.0850 | 3.0900 | 2.9900 | 3.0100 | 3.0100 | 624,391 |
Dec 28, 2023 | 3.1500 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 382,273 |
Dec 27, 2023 | 3.1600 | 3.1800 | 3.0800 | 3.1200 | 3.1200 | 343,736 |
Dec 22, 2023 | 2.9800 | 3.0900 | 2.9800 | 3.0800 | 3.0800 | 195,923 |
Dec 21, 2023 | 2.8800 | 2.9500 | 2.7900 | 2.9300 | 2.9300 | 371,485 |
Dec 20, 2023 | 2.9400 | 3.1300 | 2.9400 | 3.1100 | 3.1100 | 661,905 |
Dec 19, 2023 | 2.8850 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 596,079 |
Dec 18, 2023 | 2.8000 | 2.8600 | 2.7300 | 2.8500 | 2.8500 | 225,389 |
Dec 15, 2023 | 2.8100 | 2.9000 | 2.7750 | 2.8500 | 2.8500 | 2,327,428 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 2.5300 | 2.5750 | 2.4850 | 2.5400 | 2.5400 | 538,089 |
Dec 12, 2023 | 2.5500 | 2.5900 | 2.5350 | 2.5900 | 2.5900 | 891,566 |
Dec 11, 2023 | 2.5100 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 704,012 |
Dec 08, 2023 | 2.6200 | 2.6600 | 2.5400 | 2.5700 | 2.5700 | 243,955 |
Dec 07, 2023 | 2.6400 | 2.7200 | 2.6100 | 2.7100 | 2.7100 | 278,466 |
Dec 06, 2023 | 2.6700 | 2.6900 | 2.6300 | 2.6800 | 2.6800 | 439,794 |
Dec 05, 2023 | 2.7900 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 570,219 |
Dec 04, 2023 | 2.8700 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 826,290 |
Dec 01, 2023 | 2.8200 | 2.8850 | 2.7900 | 2.8100 | 2.8100 | 1,050,115 |
Nov 30, 2023 | 2.7200 | 2.8600 | 2.7200 | 2.8400 | 2.8400 | 339,825 |
Nov 29, 2023 | 2.6500 | 2.7700 | 2.6500 | 2.7550 | 2.7550 | 478,563 |
Nov 28, 2023 | 2.5000 | 2.6350 | 2.5000 | 2.6000 | 2.6000 | 378,923 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |