Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6700 | 2.7400 | 2.5700 | 2.6100 | 2.6100 | 1,342,099 |
May 02, 2024 | 2.3900 | 2.5500 | 2.3400 | 2.5500 | 2.5500 | 1,501,400 |
May 01, 2024 | 2.3300 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 2,176,200 |
Apr 30, 2024 | 2.4600 | 2.4600 | 2.2700 | 2.3200 | 2.3200 | 2,329,000 |
Apr 29, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5000 | 2.5000 | 1,860,000 |
Apr 26, 2024 | 2.6200 | 2.6300 | 2.4500 | 2.4500 | 2.4500 | 2,311,900 |
Apr 25, 2024 | 2.6600 | 2.6600 | 2.4600 | 2.5500 | 2.5500 | 2,197,100 |
Apr 24, 2024 | 2.8200 | 2.8600 | 2.6400 | 2.6500 | 2.6500 | 2,169,300 |
Apr 23, 2024 | 2.7000 | 3.1500 | 2.7000 | 2.8000 | 2.8000 | 6,563,700 |
Apr 22, 2024 | 2.6000 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 2,089,300 |
Apr 19, 2024 | 2.7100 | 2.7400 | 2.5100 | 2.6400 | 2.6400 | 2,308,600 |
Apr 18, 2024 | 2.7500 | 2.9600 | 2.7000 | 2.7100 | 2.7100 | 1,818,100 |
Apr 17, 2024 | 2.9500 | 3.0200 | 2.7700 | 2.7700 | 2.7700 | 1,556,900 |
Apr 16, 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 1,650,700 |
Apr 15, 2024 | 2.8900 | 3.0800 | 2.8600 | 2.9500 | 2.9500 | 2,823,700 |
Apr 12, 2024 | 2.9300 | 3.0700 | 2.8600 | 2.9100 | 2.9100 | 2,131,100 |
Apr 11, 2024 | 2.7100 | 2.9400 | 2.6800 | 2.9400 | 2.9400 | 1,367,700 |
Apr 10, 2024 | 2.7400 | 2.8300 | 2.6700 | 2.7300 | 2.7300 | 1,589,800 |
Apr 09, 2024 | 2.7600 | 2.8300 | 2.7100 | 2.8000 | 2.8000 | 623,100 |
Apr 08, 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 1,028,800 |
Apr 05, 2024 | 2.5600 | 2.7500 | 2.5000 | 2.7500 | 2.7500 | 995,300 |
Apr 04, 2024 | 2.6200 | 2.6500 | 2.5300 | 2.5700 | 2.5700 | 1,190,900 |
Apr 03, 2024 | 2.5500 | 2.6300 | 2.5300 | 2.5700 | 2.5700 | 952,400 |
Apr 02, 2024 | 2.6500 | 2.6700 | 2.5200 | 2.5500 | 2.5500 | 1,292,700 |
Apr 01, 2024 | 2.8000 | 2.8200 | 2.6400 | 2.7100 | 2.7100 | 1,265,800 |
Mar 28, 2024 | 2.7400 | 2.8100 | 2.6700 | 2.7700 | 2.7700 | 1,106,800 |
Mar 27, 2024 | 2.8300 | 2.8300 | 2.6700 | 2.7400 | 2.7400 | 1,225,800 |
Mar 26, 2024 | 2.9800 | 3.0800 | 2.7300 | 2.7400 | 2.7400 | 1,978,400 |
Mar 25, 2024 | 2.9700 | 3.0800 | 2.9400 | 2.9500 | 2.9500 | 1,310,000 |
Mar 22, 2024 | 3.0400 | 3.0800 | 2.9500 | 2.9700 | 2.9700 | 1,263,900 |
Mar 21, 2024 | 2.9600 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 2,012,700 |
Mar 20, 2024 | 2.9000 | 3.0500 | 2.8200 | 3.0500 | 3.0500 | 2,038,200 |
Mar 19, 2024 | 2.9500 | 3.1000 | 2.8800 | 2.9500 | 2.9500 | 2,007,100 |
Mar 18, 2024 | 3.0200 | 3.0800 | 2.9200 | 2.9600 | 2.9600 | 2,038,700 |
Mar 15, 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0600 | 3.0600 | 3,927,700 |
Mar 14, 2024 | 3.1000 | 3.2100 | 2.9500 | 3.0500 | 3.0500 | 4,426,900 |
Mar 13, 2024 | 2.8000 | 3.2200 | 2.5900 | 3.0100 | 3.0100 | 17,854,800 |
Mar 12, 2024 | 2.4000 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 3,377,800 |
Mar 11, 2024 | 2.7100 | 2.7800 | 2.3800 | 2.4100 | 2.4100 | 2,987,900 |
Mar 08, 2024 | 2.6400 | 2.7200 | 2.5400 | 2.6000 | 2.6000 | 1,850,600 |
Mar 07, 2024 | 2.5000 | 2.6200 | 2.4500 | 2.5900 | 2.5900 | 1,323,800 |
Mar 06, 2024 | 2.5900 | 2.6200 | 2.3900 | 2.4800 | 2.4800 | 2,009,900 |
Mar 05, 2024 | 2.5200 | 2.6000 | 2.4700 | 2.5600 | 2.5600 | 1,198,500 |
Mar 04, 2024 | 2.6200 | 2.6600 | 2.4900 | 2.5600 | 2.5600 | 1,655,000 |
Mar 01, 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 2,469,000 |
Feb 29, 2024 | 2.7900 | 2.8300 | 2.6400 | 2.6600 | 2.6600 | 1,635,000 |
Feb 28, 2024 | 2.7600 | 2.8200 | 2.6600 | 2.7000 | 2.7000 | 1,567,500 |
Feb 27, 2024 | 2.6500 | 2.7600 | 2.5800 | 2.7400 | 2.7400 | 1,960,200 |
Feb 26, 2024 | 2.6000 | 2.7200 | 2.5000 | 2.6000 | 2.6000 | 1,816,100 |
Feb 23, 2024 | 2.6400 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 1,404,200 |
Feb 22, 2024 | 2.7500 | 2.7700 | 2.6000 | 2.6200 | 2.6200 | 1,324,300 |
Feb 21, 2024 | 2.8300 | 2.8300 | 2.6400 | 2.7500 | 2.7500 | 1,584,400 |
Feb 20, 2024 | 2.8600 | 2.9600 | 2.8000 | 2.8700 | 2.8700 | 1,960,600 |
Feb 16, 2024 | 2.8900 | 2.9900 | 2.7800 | 2.8700 | 2.8700 | 1,923,300 |
Feb 15, 2024 | 2.7600 | 2.8900 | 2.7100 | 2.8800 | 2.8800 | 3,764,700 |
Feb 14, 2024 | 2.5300 | 2.7700 | 2.5300 | 2.7200 | 2.7200 | 2,405,000 |
Feb 13, 2024 | 2.5800 | 2.6000 | 2.4200 | 2.5100 | 2.5100 | 2,422,900 |
Feb 12, 2024 | 2.4400 | 2.7200 | 2.4400 | 2.6300 | 2.6300 | 3,122,100 |
Feb 09, 2024 | 2.3800 | 2.5200 | 2.3400 | 2.4300 | 2.4300 | 2,297,800 |
Feb 08, 2024 | 2.2600 | 2.3600 | 2.2100 | 2.3500 | 2.3500 | 1,195,900 |
Feb 07, 2024 | 2.3500 | 2.3500 | 2.2400 | 2.2600 | 2.2600 | 1,384,500 |
Feb 06, 2024 | 2.2300 | 2.3800 | 2.2100 | 2.3200 | 2.3200 | 1,562,700 |
Feb 05, 2024 | 2.3700 | 2.3700 | 2.1600 | 2.2300 | 2.2300 | 1,965,200 |
Feb 02, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3900 | 2.3900 | 1,641,800 |
Feb 01, 2024 | 2.4200 | 2.4300 | 2.2900 | 2.4000 | 2.4000 | 2,392,700 |
Jan 31, 2024 | 2.4500 | 2.6100 | 2.3900 | 2.4100 | 2.4100 | 1,733,500 |
Jan 30, 2024 | 2.5600 | 2.6300 | 2.4200 | 2.4900 | 2.4900 | 2,734,300 |
Jan 29, 2024 | 2.5100 | 2.6100 | 2.3400 | 2.5300 | 2.5300 | 2,809,300 |
Jan 26, 2024 | 2.7200 | 2.7400 | 2.4300 | 2.4900 | 2.4900 | 5,087,600 |
Jan 25, 2024 | 2.6200 | 2.7600 | 2.5400 | 2.6800 | 2.6800 | 5,449,600 |
Jan 24, 2024 | 2.3300 | 2.6200 | 2.2800 | 2.6200 | 2.6200 | 16,118,600 |
Jan 23, 2024 | 2.3400 | 2.4400 | 2.1900 | 2.2000 | 2.2000 | 4,080,800 |
Jan 22, 2024 | 2.1600 | 2.3700 | 2.1500 | 2.3400 | 2.3400 | 6,295,400 |
Jan 19, 2024 | 2.0700 | 2.1000 | 1.9700 | 2.0900 | 2.0900 | 2,174,400 |
Jan 18, 2024 | 2.2100 | 2.2100 | 2.0200 | 2.0900 | 2.0900 | 2,130,600 |
Jan 17, 2024 | 2.2100 | 2.2200 | 2.0600 | 2.2000 | 2.2000 | 2,948,000 |
Jan 16, 2024 | 2.1500 | 2.2800 | 2.0600 | 2.2000 | 2.2000 | 2,261,800 |
Jan 12, 2024 | 2.1700 | 2.3800 | 2.1200 | 2.1500 | 2.1500 | 2,260,300 |
Jan 11, 2024 | 2.2100 | 2.2300 | 2.0800 | 2.1500 | 2.1500 | 2,159,400 |
Jan 10, 2024 | 2.2500 | 2.3500 | 2.1700 | 2.2300 | 2.2300 | 2,869,500 |
Jan 09, 2024 | 2.0800 | 2.3200 | 2.0400 | 2.2600 | 2.2600 | 6,720,500 |
Jan 08, 2024 | 1.9600 | 2.1200 | 1.7700 | 2.0900 | 2.0900 | 13,279,400 |
Jan 05, 2024 | 1.7300 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 1,719,100 |
Jan 04, 2024 | 1.7300 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 1,719,700 |
Jan 03, 2024 | 1.8700 | 1.8700 | 1.7100 | 1.7100 | 1.7100 | 1,710,400 |
Jan 02, 2024 | 1.6800 | 1.9500 | 1.6600 | 1.8900 | 1.8900 | 3,986,200 |
Dec 29, 2023 | 1.7700 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 1,915,300 |
Dec 28, 2023 | 1.6700 | 1.7600 | 1.6400 | 1.7400 | 1.7400 | 2,241,600 |
Dec 27, 2023 | 1.7800 | 1.8000 | 1.6000 | 1.6700 | 1.6700 | 2,762,500 |
Dec 26, 2023 | 1.8000 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 1,893,300 |
Dec 22, 2023 | 1.7700 | 1.8500 | 1.7200 | 1.7900 | 1.7900 | 2,148,200 |
Dec 21, 2023 | 1.6500 | 1.7600 | 1.6500 | 1.7400 | 1.7400 | 1,384,800 |
Dec 20, 2023 | 1.7100 | 1.7900 | 1.6200 | 1.6200 | 1.6200 | 2,211,000 |
Dec 19, 2023 | 1.7900 | 1.8200 | 1.6900 | 1.7400 | 1.7400 | 2,140,200 |
Dec 18, 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 1,619,100 |
Dec 15, 2023 | 1.7700 | 1.8300 | 1.7200 | 1.8100 | 1.8100 | 2,962,200 |
Dec 14, 2023 | 1.7200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 3,993,200 |
Dec 13, 2023 | 1.6900 | 1.7300 | 1.5800 | 1.6800 | 1.6800 | 3,329,600 |
Dec 12, 2023 | 1.5200 | 1.7000 | 1.4900 | 1.6800 | 1.6800 | 3,669,600 |
Dec 11, 2023 | 1.5000 | 1.5600 | 1.4300 | 1.5200 | 1.5200 | 1,749,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |