Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6700 | 2.6800 | 2.6526 | 2.6600 | 2.6600 | 22,414 |
May 02, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 9,700 |
May 01, 2024 | 2.7300 | 2.7300 | 2.5140 | 2.5600 | 2.5600 | 29,100 |
Apr 30, 2024 | 2.6600 | 2.6800 | 2.5000 | 2.5400 | 2.5400 | 17,800 |
Apr 29, 2024 | 2.5200 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 23,400 |
Apr 26, 2024 | 2.5900 | 2.6300 | 2.5210 | 2.5900 | 2.5900 | 11,600 |
Apr 25, 2024 | 2.5380 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 12,000 |
Apr 24, 2024 | 2.5710 | 2.5750 | 2.5000 | 2.5700 | 2.5700 | 16,900 |
Apr 23, 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 18,000 |
Apr 22, 2024 | 2.5500 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 15,200 |
Apr 19, 2024 | 2.5100 | 2.6300 | 2.4600 | 2.4600 | 2.4600 | 26,200 |
Apr 18, 2024 | 2.6600 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 12,500 |
Apr 17, 2024 | 2.5500 | 2.7200 | 2.5000 | 2.7200 | 2.7200 | 79,000 |
Apr 16, 2024 | 2.5100 | 2.6300 | 2.4200 | 2.4500 | 2.4500 | 69,500 |
Apr 15, 2024 | 2.6230 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 28,500 |
Apr 12, 2024 | 2.5700 | 2.6600 | 2.5700 | 2.6400 | 2.6400 | 25,500 |
Apr 11, 2024 | 2.7600 | 2.7600 | 2.5300 | 2.6100 | 2.6100 | 45,400 |
Apr 10, 2024 | 2.6800 | 2.7790 | 2.6200 | 2.7000 | 2.7000 | 52,400 |
Apr 09, 2024 | 2.6700 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 16,800 |
Apr 08, 2024 | 2.6400 | 2.7200 | 2.6400 | 2.6700 | 2.6700 | 11,300 |
Apr 05, 2024 | 2.6900 | 2.7400 | 2.6300 | 2.6600 | 2.6600 | 16,500 |
Apr 04, 2024 | 2.6500 | 2.8200 | 2.6410 | 2.7300 | 2.7300 | 46,500 |
Apr 03, 2024 | 2.7450 | 2.7450 | 2.6300 | 2.6400 | 2.6400 | 7,600 |
Apr 02, 2024 | 2.6500 | 2.7300 | 2.6380 | 2.6800 | 2.6800 | 9,400 |
Apr 01, 2024 | 2.6400 | 2.7150 | 2.6300 | 2.6500 | 2.6500 | 20,300 |
Mar 28, 2024 | 2.6500 | 2.7610 | 2.6360 | 2.6700 | 2.6700 | 22,100 |
Mar 27, 2024 | 2.6700 | 2.7400 | 2.6400 | 2.7200 | 2.7200 | 6,400 |
Mar 26, 2024 | 2.6600 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 10,100 |
Mar 25, 2024 | 2.6400 | 2.6710 | 2.6400 | 2.6600 | 2.6600 | 13,300 |
Mar 22, 2024 | 2.6800 | 2.7250 | 2.6500 | 2.6800 | 2.6800 | 14,900 |
Mar 21, 2024 | 2.6900 | 2.7400 | 2.6600 | 2.6800 | 2.6800 | 28,200 |
Mar 20, 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7100 | 2.7100 | 20,400 |
Mar 19, 2024 | 2.6900 | 2.7600 | 2.6500 | 2.6700 | 2.6700 | 22,100 |
Mar 18, 2024 | 2.6900 | 2.7900 | 2.6800 | 2.7250 | 2.7250 | 13,900 |
Mar 15, 2024 | 2.7000 | 2.8300 | 2.7000 | 2.7590 | 2.7590 | 26,200 |
Mar 14, 2024 | 2.7300 | 2.7600 | 2.6830 | 2.7600 | 2.7600 | 10,800 |
Mar 13, 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7700 | 2.7700 | 15,900 |
Mar 12, 2024 | 2.7300 | 2.7800 | 2.6100 | 2.7400 | 2.7400 | 44,500 |
Mar 11, 2024 | 2.6700 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 24,800 |
Mar 08, 2024 | 2.7600 | 2.8300 | 2.6600 | 2.7000 | 2.7000 | 44,100 |
Mar 07, 2024 | 2.7900 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 41,400 |
Mar 06, 2024 | 2.7500 | 2.8000 | 2.6700 | 2.7200 | 2.7200 | 27,900 |
Mar 05, 2024 | 2.7000 | 2.8300 | 2.6800 | 2.7800 | 2.7800 | 65,600 |
Mar 04, 2024 | 2.6600 | 2.8500 | 2.6600 | 2.7500 | 2.7500 | 18,300 |
Mar 01, 2024 | 2.7700 | 2.7700 | 2.6410 | 2.6810 | 2.6810 | 34,600 |
Feb 29, 2024 | 2.6700 | 2.8000 | 2.6700 | 2.7300 | 2.7300 | 19,500 |
Feb 28, 2024 | 2.7800 | 2.7800 | 2.6000 | 2.7050 | 2.7050 | 50,900 |
Feb 27, 2024 | 2.7800 | 2.8990 | 2.6600 | 2.7500 | 2.7500 | 47,100 |
Feb 26, 2024 | 2.7000 | 2.8440 | 2.7000 | 2.7500 | 2.7500 | 33,400 |
Feb 23, 2024 | 2.6800 | 2.7650 | 2.6500 | 2.6800 | 2.6800 | 18,800 |
Feb 22, 2024 | 2.7200 | 2.7900 | 2.6610 | 2.7000 | 2.7000 | 34,800 |
Feb 21, 2024 | 2.8230 | 2.8230 | 2.7100 | 2.7400 | 2.7400 | 47,400 |
Feb 20, 2024 | 2.7500 | 2.8400 | 2.6900 | 2.8400 | 2.8400 | 42,800 |
Feb 16, 2024 | 2.9000 | 2.9940 | 2.7100 | 2.8040 | 2.8040 | 35,000 |
Feb 15, 2024 | 2.9900 | 2.9900 | 2.7900 | 2.9000 | 2.9000 | 45,100 |
Feb 14, 2024 | 2.9370 | 3.0250 | 2.7900 | 2.9000 | 2.9000 | 32,500 |
Feb 13, 2024 | 3.1200 | 3.1800 | 2.6100 | 2.7300 | 2.7300 | 132,200 |
Feb 12, 2024 | 3.1100 | 3.3800 | 3.1000 | 3.2000 | 3.2000 | 128,600 |
Feb 09, 2024 | 3.5000 | 3.5000 | 3.1000 | 3.3500 | 3.3500 | 274,400 |
Feb 08, 2024 | 2.9100 | 4.2500 | 2.8600 | 3.5600 | 3.5600 | 2,403,500 |
Feb 07, 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5900 | 2.5900 | 26,600 |
Feb 06, 2024 | 2.6500 | 2.7400 | 2.5200 | 2.5600 | 2.5600 | 47,000 |
Feb 05, 2024 | 2.6300 | 2.7110 | 2.5680 | 2.6200 | 2.6200 | 23,900 |
Feb 02, 2024 | 2.5600 | 2.7700 | 2.5200 | 2.6800 | 2.6800 | 42,700 |
Feb 01, 2024 | 2.6820 | 2.6900 | 2.5290 | 2.6300 | 2.6300 | 25,100 |
Jan 31, 2024 | 2.7010 | 2.7730 | 2.6000 | 2.6000 | 2.6000 | 25,900 |
Jan 30, 2024 | 2.7500 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 16,900 |
Jan 29, 2024 | 2.7000 | 2.8000 | 2.6400 | 2.7350 | 2.7350 | 31,100 |
Jan 26, 2024 | 2.7550 | 2.7550 | 2.5920 | 2.6100 | 2.6100 | 39,700 |
Jan 25, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 21,800 |
Jan 24, 2024 | 2.8200 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 25,900 |
Jan 23, 2024 | 2.8010 | 2.8960 | 2.8010 | 2.8200 | 2.8200 | 17,100 |
Jan 22, 2024 | 2.7200 | 2.8810 | 2.7200 | 2.8400 | 2.8400 | 29,600 |
Jan 19, 2024 | 2.7200 | 2.8000 | 2.7100 | 2.7650 | 2.7650 | 28,000 |
Jan 18, 2024 | 2.7700 | 2.9000 | 2.7100 | 2.7200 | 2.7200 | 41,100 |
Jan 17, 2024 | 2.8170 | 2.8500 | 2.7500 | 2.8000 | 2.8000 | 28,600 |
Jan 16, 2024 | 2.8200 | 3.0700 | 2.7600 | 2.8500 | 2.8500 | 51,700 |
Jan 12, 2024 | 2.8900 | 3.0360 | 2.8670 | 2.8900 | 2.8900 | 31,000 |
Jan 11, 2024 | 2.9700 | 2.9700 | 2.8500 | 2.9350 | 2.9350 | 19,300 |
Jan 10, 2024 | 2.9800 | 3.0400 | 2.9200 | 2.9300 | 2.9300 | 36,000 |
Jan 09, 2024 | 2.9500 | 3.0480 | 2.9500 | 2.9500 | 2.9500 | 29,700 |
Jan 08, 2024 | 3.0500 | 3.0500 | 2.8500 | 2.9000 | 2.9000 | 39,100 |
Jan 05, 2024 | 3.0080 | 3.0920 | 2.9800 | 3.0600 | 3.0600 | 20,300 |
Jan 04, 2024 | 3.0100 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 21,000 |
Jan 03, 2024 | 3.1400 | 3.1400 | 2.9000 | 3.0400 | 3.0400 | 16,600 |
Jan 02, 2024 | 3.0400 | 3.1750 | 3.0400 | 3.1200 | 3.1200 | 24,600 |
Dec 29, 2023 | 3.1000 | 3.2000 | 2.9500 | 3.0400 | 3.0400 | 70,500 |
Dec 28, 2023 | 3.2000 | 3.2300 | 3.0800 | 3.1600 | 3.1600 | 42,500 |
Dec 27, 2023 | 3.1000 | 3.2300 | 3.1000 | 3.1900 | 3.1900 | 27,300 |
Dec 26, 2023 | 3.1500 | 3.2300 | 3.0700 | 3.1500 | 3.1500 | 35,900 |
Dec 22, 2023 | 3.1500 | 3.2100 | 3.0700 | 3.1900 | 3.1900 | 19,400 |
Dec 21, 2023 | 3.0800 | 3.1600 | 3.0500 | 3.1100 | 3.1100 | 19,900 |
Dec 20, 2023 | 3.0110 | 3.3400 | 3.0110 | 3.0800 | 3.0800 | 100,000 |
Dec 19, 2023 | 2.9700 | 3.1400 | 2.8700 | 3.0700 | 3.0700 | 91,200 |
Dec 18, 2023 | 2.9900 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 68,900 |
Dec 15, 2023 | 2.9700 | 2.9800 | 2.8200 | 2.8480 | 2.8480 | 24,000 |
Dec 14, 2023 | 2.8400 | 2.9900 | 2.8100 | 2.9500 | 2.9500 | 56,200 |
Dec 13, 2023 | 2.9800 | 2.9800 | 2.7750 | 2.8400 | 2.8400 | 44,600 |
Dec 12, 2023 | 2.7500 | 2.9500 | 2.7500 | 2.9300 | 2.9300 | 62,800 |
Dec 11, 2023 | 3.0000 | 3.0000 | 2.5000 | 2.7200 | 2.7200 | 66,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |