Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.2190 | 2.2600 | 2.1200 | 2.1800 | 2.1800 | 21,400 |
May 06, 2024 | 2.2700 | 2.6500 | 2.1300 | 2.2300 | 2.2300 | 250,500 |
May 03, 2024 | 2.5500 | 2.6500 | 2.2400 | 2.3000 | 2.3000 | 53,200 |
May 02, 2024 | 2.3400 | 2.6400 | 2.3350 | 2.4900 | 2.4900 | 59,000 |
May 01, 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3090 | 2.3090 | 1,800 |
Apr 30, 2024 | 2.1610 | 2.3800 | 2.1600 | 2.2400 | 2.2400 | 15,700 |
Apr 29, 2024 | 2.2800 | 2.3800 | 2.1600 | 2.3000 | 2.3000 | 39,300 |
Apr 26, 2024 | 2.2400 | 2.4300 | 2.0950 | 2.3200 | 2.3200 | 38,200 |
Apr 25, 2024 | 2.2500 | 2.3100 | 2.1000 | 2.2400 | 2.2400 | 41,700 |
Apr 24, 2024 | 2.4800 | 2.6300 | 2.2500 | 2.3000 | 2.3000 | 118,300 |
Apr 23, 2024 | 2.4500 | 3.0800 | 2.3800 | 2.7890 | 2.7890 | 693,500 |
Apr 22, 2024 | 2.2300 | 2.4000 | 2.0950 | 2.3100 | 2.3100 | 25,100 |
Apr 19, 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 29,900 |
Apr 18, 2024 | 2.3600 | 2.4190 | 2.0780 | 2.3600 | 2.3600 | 26,200 |
Apr 17, 2024 | 3.1300 | 3.1300 | 2.3500 | 2.5200 | 2.5200 | 128,700 |
Apr 16, 2024 | 2.1100 | 3.3700 | 2.1100 | 3.1000 | 3.1000 | 706,300 |
Apr 15, 2024 | 2.1500 | 2.3400 | 1.9700 | 2.2450 | 2.2450 | 19,900 |
Apr 12, 2024 | 2.4090 | 2.4090 | 1.8600 | 2.0300 | 2.0300 | 33,100 |
Apr 11, 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3500 | 2.3500 | 20,600 |
Apr 10, 2024 | 2.4470 | 2.4900 | 2.4470 | 2.4500 | 2.4500 | 1,700 |
Apr 09, 2024 | 2.2100 | 2.5300 | 2.1400 | 2.4550 | 2.4550 | 24,000 |
Apr 08, 2024 | 2.1400 | 2.3200 | 2.1400 | 2.2000 | 2.2000 | 24,500 |
Apr 05, 2024 | 2.3600 | 2.3950 | 2.1600 | 2.2010 | 2.2010 | 16,500 |
Apr 04, 2024 | 2.4700 | 2.5300 | 2.1500 | 2.2900 | 2.2900 | 20,200 |
Apr 03, 2024 | 2.4500 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 17,900 |
Apr 02, 2024 | 2.5000 | 2.5400 | 2.3200 | 2.4600 | 2.4600 | 6,900 |
Apr 01, 2024 | 2.5900 | 2.5990 | 2.5000 | 2.5500 | 2.5500 | 4,000 |
Mar 28, 2024 | 2.8000 | 2.8600 | 2.4800 | 2.6000 | 2.6000 | 15,800 |
Mar 27, 2024 | 3.1600 | 3.1600 | 2.6400 | 2.8940 | 2.8940 | 3,400 |
Mar 26, 2024 | 2.6190 | 2.6600 | 2.5000 | 2.6450 | 2.6450 | 2,400 |
Mar 25, 2024 | 2.8050 | 2.8100 | 2.6800 | 2.7000 | 2.7000 | 5,200 |
Mar 22, 2024 | 2.6380 | 2.8000 | 2.5500 | 2.5700 | 2.5700 | 5,500 |
Mar 21, 2024 | 2.7900 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 8,600 |
Mar 20, 2024 | 2.7900 | 2.7900 | 2.6700 | 2.7400 | 2.7400 | 5,200 |
Mar 19, 2024 | 2.5100 | 2.8600 | 2.5100 | 2.7900 | 2.7900 | 2,300 |
Mar 18, 2024 | 2.6500 | 2.8000 | 2.5500 | 2.7200 | 2.7200 | 15,200 |
Mar 15, 2024 | 2.4500 | 2.5550 | 2.4500 | 2.5550 | 2.5550 | 4,200 |
Mar 14, 2024 | 2.5200 | 2.6410 | 2.4600 | 2.5000 | 2.5000 | 12,000 |
Mar 13, 2024 | 2.6700 | 2.8050 | 2.4200 | 2.5600 | 2.5600 | 26,400 |
Mar 12, 2024 | 3.1000 | 3.1000 | 2.6200 | 2.6900 | 2.6900 | 76,200 |
Mar 11, 2024 | 2.5900 | 4.4600 | 2.5100 | 3.4180 | 3.4180 | 394,400 |
Mar 08, 2024 | 2.5100 | 2.5100 | 2.3700 | 2.5000 | 2.5000 | 1,200 |
Mar 07, 2024 | 2.5000 | 2.5100 | 2.3700 | 2.4500 | 2.4500 | 5,600 |
Mar 06, 2024 | 2.4000 | 2.5180 | 2.4000 | 2.4990 | 2.4990 | 3,000 |
Mar 05, 2024 | 2.6500 | 2.6550 | 2.3500 | 2.5000 | 2.5000 | 4,800 |
Mar 04, 2024 | 2.7800 | 2.8400 | 2.6300 | 2.6400 | 2.6400 | 12,400 |
Mar 01, 2024 | 2.6800 | 2.8900 | 2.6200 | 2.7200 | 2.7200 | 19,900 |
Feb 29, 2024 | 2.6020 | 2.7000 | 2.4800 | 2.7000 | 2.7000 | 2,600 |
Feb 28, 2024 | 2.5500 | 2.7200 | 2.3800 | 2.6050 | 2.6050 | 6,000 |
Feb 27, 2024 | 2.4300 | 2.6800 | 2.3800 | 2.5370 | 2.5370 | 5,900 |
Feb 26, 2024 | 2.5500 | 2.7000 | 2.4200 | 2.5390 | 2.5390 | 16,400 |
Feb 23, 2024 | 2.2600 | 2.5300 | 2.2600 | 2.4200 | 2.4200 | 7,300 |
Feb 22, 2024 | 2.4200 | 2.5350 | 2.2500 | 2.3100 | 2.3100 | 15,700 |
Feb 21, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 1,200 |
Feb 20, 2024 | 2.5000 | 2.6700 | 2.4100 | 2.5000 | 2.5000 | 20,900 |
Feb 16, 2024 | 2.4100 | 2.6500 | 2.3100 | 2.5000 | 2.5000 | 14,900 |
Feb 15, 2024 | 2.4100 | 2.6470 | 2.1900 | 2.5000 | 2.5000 | 19,400 |
Feb 14, 2024 | 2.2000 | 2.5790 | 2.2000 | 2.3400 | 2.3400 | 10,700 |
Feb 13, 2024 | 2.4200 | 2.6700 | 2.3500 | 2.5350 | 2.5350 | 12,300 |
Feb 12, 2024 | 2.5600 | 2.7100 | 2.5600 | 2.6330 | 2.6330 | 1,300 |
Feb 09, 2024 | 2.6400 | 2.6400 | 2.4960 | 2.5500 | 2.5500 | 4,600 |
Feb 08, 2024 | 2.5600 | 2.5900 | 2.4800 | 2.5900 | 2.5900 | 3,500 |
Feb 07, 2024 | 2.7600 | 2.8200 | 2.5700 | 2.6500 | 2.6500 | 5,200 |
Feb 06, 2024 | 2.6100 | 2.8060 | 2.4900 | 2.7900 | 2.7900 | 27,700 |
Feb 05, 2024 | 2.5200 | 2.6650 | 2.5200 | 2.5600 | 2.5600 | 6,000 |
Feb 02, 2024 | 2.7200 | 2.9500 | 2.5100 | 2.6850 | 2.6850 | 20,000 |
Feb 01, 2024 | 2.9500 | 2.9500 | 2.6820 | 2.7000 | 2.7000 | 4,900 |
Jan 31, 2024 | 2.7000 | 2.9820 | 2.7000 | 2.7500 | 2.7500 | 2,100 |
Jan 30, 2024 | 2.8200 | 2.9800 | 2.8090 | 2.9340 | 2.9340 | 3,500 |
Jan 29, 2024 | 2.9500 | 2.9650 | 2.9000 | 2.9370 | 2.9370 | 4,400 |
Jan 26, 2024 | 3.1320 | 3.1320 | 2.8500 | 2.9000 | 2.9000 | 6,000 |
Jan 25, 2024 | 2.8150 | 3.2000 | 2.8150 | 3.0850 | 3.0850 | 5,000 |
Jan 24, 2024 | 2.8260 | 2.8900 | 2.6800 | 2.8300 | 2.8300 | 13,900 |
Jan 23, 2024 | 2.9900 | 2.9900 | 2.8500 | 2.9580 | 2.9580 | 900 |
Jan 22, 2024 | 3.2400 | 3.2400 | 2.8000 | 2.9100 | 2.9100 | 4,200 |
Jan 19, 2024 | 2.9700 | 2.9700 | 2.7770 | 2.8500 | 2.8500 | 16,100 |
Jan 18, 2024 | 2.9350 | 3.0180 | 2.9350 | 3.0060 | 3.0060 | 600 |
Jan 17, 2024 | 3.0600 | 3.0700 | 2.9100 | 3.0000 | 3.0000 | 15,600 |
Jan 16, 2024 | 3.0800 | 3.1150 | 3.0600 | 3.0700 | 3.0700 | 11,600 |
Jan 12, 2024 | 3.0600 | 3.2700 | 3.0490 | 3.1100 | 3.1100 | 3,600 |
Jan 11, 2024 | 3.1000 | 3.1600 | 3.0600 | 3.0900 | 3.0900 | 15,400 |
Jan 10, 2024 | 3.3100 | 3.3100 | 3.0700 | 3.2000 | 3.2000 | 8,000 |
Jan 09, 2024 | 3.5000 | 3.6290 | 3.0400 | 3.2960 | 3.2960 | 36,300 |
Jan 08, 2024 | 3.6600 | 3.7700 | 3.4000 | 3.5000 | 3.5000 | 26,700 |
Jan 05, 2024 | 3.4200 | 3.6400 | 3.4200 | 3.4500 | 3.4500 | 29,100 |
Jan 04, 2024 | 3.4800 | 3.7900 | 3.4000 | 3.4600 | 3.4600 | 23,600 |
Jan 03, 2024 | 3.7000 | 3.7250 | 3.4000 | 3.4500 | 3.4500 | 21,400 |
Jan 02, 2024 | 3.6500 | 3.8800 | 3.3010 | 3.8200 | 3.8200 | 12,600 |
Dec 29, 2023 | 3.8400 | 3.9640 | 3.3020 | 3.6100 | 3.6100 | 27,800 |
Dec 28, 2023 | 3.5300 | 4.4100 | 3.5300 | 3.8400 | 3.8400 | 51,700 |
Dec 27, 2023 | 3.5600 | 3.7170 | 3.4600 | 3.5400 | 3.5400 | 5,500 |
Dec 26, 2023 | 3.4600 | 3.6100 | 3.4300 | 3.5300 | 3.5300 | 19,800 |
Dec 22, 2023 | 3.0700 | 3.6000 | 3.0700 | 3.5600 | 3.5600 | 19,500 |
Dec 21, 2023 | 2.9900 | 3.3000 | 2.9900 | 3.1300 | 3.1300 | 40,000 |
Dec 20, 2023 | 3.4000 | 3.4000 | 2.9700 | 2.9700 | 2.9700 | 243,300 |
Dec 19, 2023 | 3.4000 | 3.7370 | 3.2700 | 3.5000 | 3.5000 | 101,900 |
Dec 18, 2023 | 3.5600 | 3.7100 | 3.1000 | 3.5500 | 3.5500 | 182,100 |
Dec 15, 2023 | 3.2700 | 3.8260 | 3.1500 | 3.4400 | 3.4400 | 145,100 |
Dec 14, 2023 | 3.3500 | 3.5400 | 3.1500 | 3.4000 | 3.4000 | 13,100 |
Dec 13, 2023 | 3.3000 | 3.5200 | 2.9600 | 3.3500 | 3.3500 | 27,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |