Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.7900 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | - |
Apr 17, 2024 | 2.8400 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | - |
Apr 16, 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | - |
Apr 15, 2024 | 2.9000 | 2.9300 | 2.8700 | 2.9300 | 2.9300 | - |
Apr 12, 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9300 | 2.9300 | - |
Apr 11, 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | - |
Apr 10, 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | - |
Apr 09, 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8500 | 2.8500 | - |
Apr 08, 2024 | 2.7700 | 2.8900 | 2.7700 | 2.8900 | 2.8900 | - |
Apr 05, 2024 | 2.8100 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | - |
Apr 04, 2024 | 2.7700 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 1,105 |
Apr 03, 2024 | 2.6200 | 2.7900 | 2.6200 | 2.7900 | 2.7900 | - |
Apr 02, 2024 | 2.7800 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | - |
Mar 28, 2024 | 2.7200 | 2.9200 | 2.7200 | 2.8000 | 2.8000 | - |
Mar 27, 2024 | 2.5600 | 2.7400 | 2.5600 | 2.7400 | 2.7400 | - |
Mar 26, 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7500 | 2.7500 | - |
Mar 25, 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | - |
Mar 22, 2024 | 2.6300 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | - |
Mar 21, 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | - |
Mar 20, 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | - |
Mar 19, 2024 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | - |
Mar 18, 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | - |
Mar 15, 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | - |
Mar 14, 2024 | 2.7100 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | - |
Mar 13, 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | - |
Mar 12, 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | - |
Mar 11, 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | - |
Mar 08, 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | - |
Mar 07, 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7600 | 2.7600 | - |
Mar 06, 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | - |
Mar 05, 2024 | 2.6800 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | - |
Mar 04, 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | - |
Mar 01, 2024 | 2.4900 | 2.7400 | 2.4900 | 2.7200 | 2.7200 | - |
Feb 29, 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5400 | 2.5400 | - |
Feb 28, 2024 | 2.5700 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | - |
Feb 27, 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | - |
Feb 26, 2024 | 2.7000 | 2.7300 | 2.5300 | 2.5700 | 2.5700 | - |
Feb 23, 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | - |
Feb 22, 2024 | 2.7700 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | - |
Feb 21, 2024 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | - |
Feb 20, 2024 | 2.7900 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | - |
Feb 19, 2024 | 2.6600 | 2.8500 | 2.6600 | 2.8100 | 2.8100 | - |
Feb 16, 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | - |
Feb 15, 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | - |
Feb 14, 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | - |
Feb 13, 2024 | 2.6800 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | - |
Feb 12, 2024 | 2.7700 | 2.7800 | 2.6900 | 2.7200 | 2.7200 | - |
Feb 09, 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | - |
Feb 08, 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | - |
Feb 07, 2024 | 2.7700 | 2.8200 | 2.7700 | 2.8200 | 2.8200 | - |
Feb 06, 2024 | 2.8900 | 2.9200 | 2.7200 | 2.7700 | 2.7700 | - |
Feb 05, 2024 | 3.0800 | 3.0800 | 2.9300 | 2.9600 | 2.9600 | - |
Feb 02, 2024 | 3.0200 | 3.1700 | 3.0200 | 3.1400 | 3.1400 | - |
Feb 01, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | - |
Jan 31, 2024 | 2.9700 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | - |
Jan 30, 2024 | 3.0400 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | - |
Jan 29, 2024 | 3.0900 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | - |
Jan 26, 2024 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | - |
Jan 25, 2024 | 3.7000 | 3.7000 | 3.2400 | 3.3100 | 3.3100 | - |
Jan 24, 2024 | 3.6900 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | - |
Jan 23, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | - |
Jan 22, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | - |
Jan 19, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | - |
Jan 18, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | - |
Jan 17, 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.8000 | - |
Jan 16, 2024 | 3.7400 | 3.8300 | 3.7400 | 3.8100 | 3.8100 | - |
Jan 15, 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | - |
Jan 12, 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8000 | 3.8000 | - |
Jan 11, 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8300 | 3.8300 | - |
Jan 10, 2024 | 3.6700 | 3.8000 | 3.6700 | 3.8000 | 3.8000 | - |
Jan 09, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | - |
Jan 08, 2024 | 3.6700 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | - |
Jan 05, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | - |
Jan 04, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | - |
Jan 03, 2024 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | - |
Jan 02, 2024 | 3.5700 | 3.8400 | 3.5700 | 3.7300 | 3.7300 | - |
Dec 29, 2023 | 3.5400 | 3.5700 | 3.5400 | 3.5700 | 3.5700 | - |
Dec 28, 2023 | 3.6600 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | 1,350 |
Dec 27, 2023 | 3.5400 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | - |
Dec 22, 2023 | 3.5500 | 3.6400 | 3.5500 | 3.5900 | 3.5900 | - |
Dec 21, 2023 | 3.6000 | 3.6400 | 3.5900 | 3.6000 | 3.6000 | - |
Dec 20, 2023 | 3.6500 | 3.7100 | 3.6200 | 3.6400 | 3.6400 | - |
Dec 19, 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | - |
Dec 18, 2023 | 3.7700 | 3.8100 | 3.7400 | 3.7700 | 3.7700 | - |
Dec 15, 2023 | 3.7800 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | - |
Dec 14, 2023 | 3.7800 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | - |
Dec 13, 2023 | 3.8500 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | - |
Dec 12, 2023 | 3.8300 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | - |
Dec 11, 2023 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | - |
Dec 08, 2023 | 3.8400 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | - |
Dec 07, 2023 | 3.8500 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | - |
Dec 06, 2023 | 3.8100 | 3.9300 | 3.8100 | 3.9300 | 3.9300 | - |
Dec 05, 2023 | 3.8900 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | - |
Dec 04, 2023 | 3.9300 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | - |
Dec 01, 2023 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 4.0500 | - |
Nov 30, 2023 | 4.0400 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | - |
Nov 29, 2023 | 4.1200 | 4.1900 | 4.1100 | 4.1100 | 4.1100 | - |
Nov 28, 2023 | 4.1700 | 4.2300 | 4.1700 | 4.1800 | 4.1800 | - |
Nov 27, 2023 | 4.1700 | 4.2500 | 4.1700 | 4.2300 | 4.2300 | - |
Nov 24, 2023 | 4.1400 | 4.2500 | 4.1400 | 4.1600 | 4.1600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |