Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 170 |
May 08, 2024 | 2.3800 | 2.6000 | 2.3800 | 2.5900 | 2.5900 | 21,300 |
May 07, 2024 | 2.2500 | 2.6200 | 2.2500 | 2.5000 | 2.5000 | 29,600 |
May 06, 2024 | 2.5700 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 6,900 |
May 03, 2024 | 2.6000 | 2.6200 | 2.4400 | 2.5400 | 2.5400 | 8,100 |
May 02, 2024 | 2.7000 | 2.7000 | 2.4400 | 2.5200 | 2.5200 | 4,900 |
May 01, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 8,800 |
Apr 30, 2024 | 2.6750 | 2.7500 | 2.6000 | 2.6650 | 2.6650 | 4,700 |
Apr 29, 2024 | 2.6800 | 2.7500 | 2.6010 | 2.6800 | 2.6800 | 15,500 |
Apr 26, 2024 | 2.5300 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 5,000 |
Apr 25, 2024 | 2.6100 | 2.6100 | 2.5550 | 2.6000 | 2.6000 | 4,700 |
Apr 24, 2024 | 2.6000 | 2.6700 | 2.4900 | 2.6700 | 2.6700 | 18,100 |
Apr 23, 2024 | 2.4400 | 2.6500 | 2.4000 | 2.6500 | 2.6500 | 3,400 |
Apr 22, 2024 | 2.4700 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 13,300 |
Apr 19, 2024 | 2.3700 | 2.4600 | 2.2500 | 2.4250 | 2.4250 | 13,800 |
Apr 18, 2024 | 2.3800 | 2.4300 | 2.2000 | 2.3700 | 2.3700 | 25,500 |
Apr 17, 2024 | 2.4600 | 2.6000 | 2.3800 | 2.3800 | 2.3800 | 23,900 |
Apr 16, 2024 | 2.7100 | 2.7400 | 2.4300 | 2.4900 | 2.4900 | 45,000 |
Apr 15, 2024 | 2.8500 | 2.9530 | 2.7500 | 2.8000 | 2.8000 | 23,000 |
Apr 12, 2024 | 3.0200 | 3.0200 | 2.7800 | 2.8700 | 2.8700 | 76,800 |
Apr 11, 2024 | 2.9800 | 3.0300 | 2.8120 | 2.9000 | 2.9000 | 45,500 |
Apr 10, 2024 | 2.9300 | 3.0000 | 2.7500 | 2.8900 | 2.8900 | 38,000 |
Apr 09, 2024 | 2.9900 | 2.9900 | 2.8100 | 2.9100 | 2.9100 | 18,300 |
Apr 08, 2024 | 3.2200 | 3.4800 | 2.7500 | 2.8100 | 2.8100 | 186,700 |
Apr 05, 2024 | 2.7700 | 3.0500 | 2.7500 | 3.0500 | 3.0500 | 14,600 |
Apr 04, 2024 | 2.8300 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 9,200 |
Apr 03, 2024 | 2.8400 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 32,200 |
Apr 02, 2024 | 2.5700 | 2.8700 | 2.5000 | 2.7000 | 2.7000 | 46,000 |
Apr 01, 2024 | 2.4500 | 2.7300 | 2.3500 | 2.6800 | 2.6800 | 15,500 |
Mar 28, 2024 | 2.4700 | 2.4700 | 2.2200 | 2.4000 | 2.4000 | 22,200 |
Mar 27, 2024 | 2.4200 | 2.4500 | 2.2700 | 2.4250 | 2.4250 | 9,800 |
Mar 26, 2024 | 2.4000 | 2.6500 | 2.2400 | 2.3900 | 2.3900 | 23,500 |
Mar 25, 2024 | 2.4500 | 2.5250 | 2.4100 | 2.4100 | 2.4100 | 7,600 |
Mar 22, 2024 | 2.5000 | 2.5880 | 2.4100 | 2.5000 | 2.5000 | 8,800 |
Mar 21, 2024 | 2.4100 | 2.4900 | 2.3500 | 2.4800 | 2.4800 | 4,300 |
Mar 20, 2024 | 2.5500 | 2.6100 | 1.9850 | 2.4850 | 2.4850 | 57,300 |
Mar 19, 2024 | 2.6500 | 2.7000 | 2.5000 | 2.5900 | 2.5900 | 13,800 |
Mar 18, 2024 | 2.7600 | 2.8400 | 2.6400 | 2.7000 | 2.7000 | 10,700 |
Mar 15, 2024 | 2.8100 | 2.8100 | 2.6080 | 2.7800 | 2.7800 | 10,500 |
Mar 14, 2024 | 2.8200 | 2.8200 | 2.5900 | 2.7800 | 2.7800 | 12,700 |
Mar 13, 2024 | 2.7900 | 2.8000 | 2.5000 | 2.7910 | 2.7910 | 38,200 |
Mar 12, 2024 | 2.8000 | 2.9000 | 2.7300 | 2.7700 | 2.7700 | 14,300 |
Mar 11, 2024 | 2.8300 | 2.9200 | 2.6500 | 2.8000 | 2.8000 | 20,600 |
Mar 08, 2024 | 2.7100 | 2.8800 | 2.7100 | 2.8000 | 2.8000 | 18,800 |
Mar 07, 2024 | 2.9500 | 3.2150 | 2.6000 | 2.7800 | 2.7800 | 186,600 |
Mar 06, 2024 | 2.9200 | 3.1050 | 2.9000 | 3.0050 | 3.0050 | 24,900 |
Mar 05, 2024 | 3.0400 | 3.1090 | 2.9300 | 2.9800 | 2.9800 | 20,400 |
Mar 04, 2024 | 3.0200 | 3.1500 | 2.9700 | 3.0600 | 3.0600 | 45,700 |
Mar 01, 2024 | 3.1100 | 3.1600 | 2.9300 | 3.0000 | 3.0000 | 62,700 |
Feb 29, 2024 | 3.2200 | 3.4500 | 3.0500 | 3.1400 | 3.1400 | 198,900 |
Feb 28, 2024 | 3.2000 | 3.5000 | 3.0500 | 3.3200 | 3.3200 | 257,200 |
Feb 27, 2024 | 2.9600 | 3.1490 | 2.9120 | 3.0500 | 3.0500 | 106,900 |
Feb 26, 2024 | 2.8800 | 3.0500 | 2.6000 | 2.9550 | 2.9550 | 63,800 |
Feb 23, 2024 | 2.8300 | 3.0000 | 2.6700 | 2.9650 | 2.9650 | 18,600 |
Feb 22, 2024 | 3.0300 | 3.1600 | 2.4800 | 2.9200 | 2.9200 | 185,100 |
Feb 21, 2024 | 3.2300 | 3.2400 | 3.0400 | 3.0700 | 3.0700 | 47,800 |
Feb 20, 2024 | 3.1200 | 3.2800 | 3.0000 | 3.2800 | 3.2800 | 216,700 |
Feb 16, 2024 | 3.1500 | 3.1500 | 2.8700 | 3.0600 | 3.0600 | 59,500 |
Feb 15, 2024 | 3.1200 | 3.3500 | 3.0000 | 3.1800 | 3.1800 | 342,900 |
Feb 14, 2024 | 2.9300 | 3.0900 | 2.8500 | 3.0000 | 3.0000 | 36,000 |
Feb 13, 2024 | 2.9100 | 3.0150 | 2.8000 | 2.9800 | 2.9800 | 19,200 |
Feb 12, 2024 | 2.9000 | 3.1000 | 2.7950 | 3.0000 | 3.0000 | 16,600 |
Feb 09, 2024 | 2.7000 | 2.8500 | 2.4900 | 2.8500 | 2.8500 | 15,000 |
Feb 08, 2024 | 2.6300 | 2.7300 | 2.4800 | 2.6000 | 2.6000 | 6,700 |
Feb 07, 2024 | 2.4800 | 2.7500 | 2.3500 | 2.7500 | 2.7500 | 6,000 |
Feb 06, 2024 | 2.2200 | 2.4500 | 2.2200 | 2.4500 | 2.4500 | 10,500 |
Feb 05, 2024 | 2.4100 | 2.4190 | 2.2100 | 2.3000 | 2.3000 | 7,400 |
Feb 02, 2024 | 2.2800 | 2.4000 | 2.2110 | 2.3700 | 2.3700 | 4,500 |
Feb 01, 2024 | 2.2600 | 2.3500 | 2.2100 | 2.2100 | 2.2100 | 3,200 |
Jan 31, 2024 | 2.3600 | 2.3750 | 2.2100 | 2.3000 | 2.3000 | 5,600 |
Jan 30, 2024 | 2.3500 | 2.4500 | 2.2800 | 2.3650 | 2.3650 | 2,500 |
Jan 29, 2024 | 2.2600 | 2.3000 | 2.1600 | 2.2800 | 2.2800 | 4,500 |
Jan 26, 2024 | 2.3100 | 2.3800 | 2.2000 | 2.3500 | 2.3500 | 11,500 |
Jan 25, 2024 | 2.3250 | 2.4400 | 2.2000 | 2.3800 | 2.3800 | 8,200 |
Jan 24, 2024 | 2.4500 | 2.4500 | 2.2400 | 2.2490 | 2.2490 | 6,500 |
Jan 23, 2024 | 2.2500 | 2.3600 | 2.2500 | 2.3000 | 2.3000 | 2,300 |
Jan 22, 2024 | 2.5300 | 2.5300 | 2.3100 | 2.3100 | 2.3100 | 20,100 |
Jan 19, 2024 | 2.6000 | 2.6000 | 2.2500 | 2.2500 | 2.2500 | 3,500 |
Jan 18, 2024 | 2.7600 | 2.7600 | 2.5100 | 2.5100 | 2.5100 | 6,700 |
Jan 17, 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 4,600 |
Jan 16, 2024 | 2.9800 | 3.0000 | 2.8000 | 2.8300 | 2.8300 | 8,000 |
Jan 12, 2024 | 2.7440 | 3.0000 | 2.7440 | 2.9000 | 2.9000 | 7,100 |
Jan 11, 2024 | 2.7700 | 2.7700 | 2.6000 | 2.6100 | 2.6100 | 4,100 |
Jan 10, 2024 | 2.9000 | 2.9000 | 2.6400 | 2.6600 | 2.6600 | 14,000 |
Jan 09, 2024 | 2.8100 | 2.9320 | 2.6900 | 2.8600 | 2.8600 | 11,200 |
Jan 08, 2024 | 2.3400 | 2.9500 | 2.3400 | 2.6820 | 2.6820 | 68,600 |
Jan 05, 2024 | 2.3510 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 3,100 |
Jan 04, 2024 | 2.3500 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 3,600 |
Jan 03, 2024 | 2.5600 | 2.5600 | 2.3000 | 2.3500 | 2.3500 | 9,000 |
Jan 02, 2024 | 2.5200 | 2.7350 | 2.5010 | 2.5630 | 2.5630 | 4,300 |
Dec 29, 2023 | 2.5500 | 2.6200 | 2.4300 | 2.5000 | 2.5000 | 20,700 |
Dec 28, 2023 | 2.6000 | 2.6800 | 2.5000 | 2.5480 | 2.5480 | 14,500 |
Dec 27, 2023 | 2.8400 | 2.8800 | 2.5800 | 2.6150 | 2.6150 | 13,600 |
Dec 26, 2023 | 2.8900 | 3.0600 | 2.7400 | 2.8200 | 2.8200 | 13,200 |
Dec 22, 2023 | 2.8300 | 2.8900 | 2.7000 | 2.8690 | 2.8690 | 9,900 |
Dec 21, 2023 | 2.5000 | 2.8470 | 2.5000 | 2.7300 | 2.7300 | 18,000 |
Dec 20, 2023 | 3.2000 | 3.2000 | 2.7000 | 2.7000 | 2.7000 | 27,800 |
Dec 19, 2023 | 3.4700 | 3.7000 | 3.0920 | 3.1700 | 3.1700 | 73,100 |
Dec 18, 2023 | 3.6200 | 3.8300 | 3.3700 | 3.3700 | 3.3700 | 41,500 |
Dec 15, 2023 | 3.5700 | 4.1000 | 3.5700 | 3.6300 | 3.6300 | 334,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |