Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 16,348 |
May 02, 2024 | 2.8900 | 2.8900 | 2.7600 | 2.8500 | 2.8500 | 12,400 |
May 01, 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8200 | 2.8200 | 5,400 |
Apr 30, 2024 | 2.8000 | 2.9700 | 2.7900 | 2.8500 | 2.8500 | 16,000 |
Apr 29, 2024 | 2.8500 | 2.9900 | 2.7700 | 2.8600 | 2.8600 | 38,700 |
Apr 26, 2024 | 3.0200 | 3.0200 | 2.8200 | 2.8700 | 2.8700 | 52,400 |
Apr 25, 2024 | 2.9400 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 61,100 |
Apr 24, 2024 | 3.0000 | 3.0600 | 2.9400 | 2.9400 | 2.9400 | 10,100 |
Apr 23, 2024 | 3.0100 | 3.0500 | 2.9300 | 3.0300 | 3.0300 | 20,800 |
Apr 22, 2024 | 2.8700 | 3.0800 | 2.8600 | 2.9200 | 2.9200 | 44,800 |
Apr 19, 2024 | 2.9600 | 3.0100 | 2.8600 | 2.8700 | 2.8700 | 50,100 |
Apr 18, 2024 | 3.2400 | 3.2400 | 2.9600 | 3.0200 | 3.0200 | 38,100 |
Apr 17, 2024 | 3.2900 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 22,200 |
Apr 16, 2024 | 3.2500 | 3.2900 | 3.2000 | 3.2700 | 3.2700 | 13,400 |
Apr 15, 2024 | 3.3500 | 3.3800 | 3.1700 | 3.1700 | 3.1700 | 18,500 |
Apr 12, 2024 | 3.3400 | 3.5300 | 3.1700 | 3.3500 | 3.3500 | 16,100 |
Apr 11, 2024 | 3.3200 | 3.4900 | 3.2600 | 3.4900 | 3.4900 | 27,000 |
Apr 10, 2024 | 3.4700 | 3.5000 | 3.1800 | 3.2300 | 3.2300 | 34,900 |
Apr 09, 2024 | 3.6500 | 3.6500 | 3.3300 | 3.4500 | 3.4500 | 39,900 |
Apr 08, 2024 | 3.1100 | 3.5700 | 3.0800 | 3.5300 | 3.5300 | 102,900 |
Apr 05, 2024 | 2.9500 | 3.1500 | 2.9100 | 3.0700 | 3.0700 | 55,000 |
Apr 04, 2024 | 3.0500 | 3.1100 | 2.8700 | 2.9300 | 2.9300 | 30,800 |
Apr 03, 2024 | 3.0200 | 3.3100 | 3.0000 | 3.0900 | 3.0900 | 57,400 |
Apr 02, 2024 | 2.9200 | 3.0600 | 2.9100 | 3.0200 | 3.0200 | 36,800 |
Apr 01, 2024 | 2.9500 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 56,100 |
Mar 28, 2024 | 2.9000 | 3.0800 | 2.8700 | 2.9800 | 2.9800 | 48,500 |
Mar 27, 2024 | 2.7000 | 3.1000 | 2.6100 | 2.9500 | 2.9500 | 257,900 |
Mar 26, 2024 | 2.6300 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 65,900 |
Mar 25, 2024 | 2.5900 | 2.6500 | 2.5000 | 2.5900 | 2.5900 | 54,700 |
Mar 22, 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5600 | 2.5600 | 25,500 |
Mar 21, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 37,000 |
Mar 20, 2024 | 2.3600 | 2.4900 | 2.2900 | 2.4000 | 2.4000 | 79,800 |
Mar 19, 2024 | 2.4200 | 2.4600 | 2.3500 | 2.3600 | 2.3600 | 30,400 |
Mar 18, 2024 | 2.3500 | 2.4700 | 2.3100 | 2.3500 | 2.3500 | 49,900 |
Mar 15, 2024 | 2.5700 | 2.5700 | 2.3200 | 2.4100 | 2.4100 | 95,200 |
Mar 14, 2024 | 2.5900 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 16,400 |
Mar 13, 2024 | 2.5700 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 6,500 |
Mar 12, 2024 | 2.5600 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 17,300 |
Mar 11, 2024 | 2.5600 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 23,300 |
Mar 08, 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 28,600 |
Mar 07, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 6,800 |
Mar 06, 2024 | 2.6100 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 9,400 |
Mar 05, 2024 | 2.6100 | 2.6500 | 2.5600 | 2.6300 | 2.6300 | 12,200 |
Mar 04, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5900 | 2.5900 | 15,600 |
Mar 01, 2024 | 2.6600 | 2.6900 | 2.5700 | 2.6400 | 2.6400 | 23,500 |
Feb 29, 2024 | 2.6300 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 31,000 |
Feb 28, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 16,300 |
Feb 27, 2024 | 2.5100 | 2.6300 | 2.5100 | 2.5400 | 2.5400 | 20,200 |
Feb 26, 2024 | 2.5400 | 2.6100 | 2.5000 | 2.6000 | 2.6000 | 24,500 |
Feb 23, 2024 | 2.5000 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 19,000 |
Feb 22, 2024 | 2.5300 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 21,300 |
Feb 21, 2024 | 2.6500 | 2.6800 | 2.4400 | 2.4500 | 2.4500 | 24,700 |
Feb 20, 2024 | 2.6300 | 2.7100 | 2.5100 | 2.6700 | 2.6700 | 30,200 |
Feb 16, 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 11,600 |
Feb 15, 2024 | 2.7700 | 2.7700 | 2.5800 | 2.7200 | 2.7200 | 22,000 |
Feb 14, 2024 | 2.4500 | 2.5900 | 2.4200 | 2.5600 | 2.5600 | 33,000 |
Feb 13, 2024 | 2.5500 | 2.5500 | 2.4100 | 2.4900 | 2.4900 | 32,900 |
Feb 12, 2024 | 2.6400 | 2.6700 | 2.4500 | 2.4800 | 2.4800 | 50,600 |
Feb 09, 2024 | 2.6300 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 11,500 |
Feb 08, 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 25,800 |
Feb 07, 2024 | 2.8100 | 2.8100 | 2.6900 | 2.7700 | 2.7700 | 17,400 |
Feb 06, 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 11,200 |
Feb 05, 2024 | 2.7000 | 2.7300 | 2.5700 | 2.6600 | 2.6600 | 31,200 |
Feb 02, 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 34,500 |
Feb 01, 2024 | 2.8100 | 2.8500 | 2.6900 | 2.7300 | 2.7300 | 44,600 |
Jan 31, 2024 | 2.8500 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 24,500 |
Jan 30, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 8,000 |
Jan 29, 2024 | 2.8400 | 2.9400 | 2.7500 | 2.9300 | 2.9300 | 15,400 |
Jan 26, 2024 | 2.7000 | 2.9000 | 2.7000 | 2.8300 | 2.8300 | 26,900 |
Jan 25, 2024 | 2.8400 | 2.8400 | 2.6500 | 2.6700 | 2.6700 | 24,200 |
Jan 24, 2024 | 2.9000 | 2.9500 | 2.7400 | 2.8000 | 2.8000 | 29,000 |
Jan 23, 2024 | 2.8600 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 25,100 |
Jan 22, 2024 | 2.7600 | 2.9400 | 2.7600 | 2.8700 | 2.8700 | 33,000 |
Jan 19, 2024 | 2.8100 | 2.8600 | 2.7100 | 2.7800 | 2.7800 | 42,100 |
Jan 18, 2024 | 2.9300 | 2.9600 | 2.8100 | 2.8100 | 2.8100 | 12,900 |
Jan 17, 2024 | 2.7900 | 2.9400 | 2.7900 | 2.8100 | 2.8100 | 24,200 |
Jan 16, 2024 | 3.0000 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 42,300 |
Jan 12, 2024 | 3.1100 | 3.1400 | 3.0000 | 3.0200 | 3.0200 | 8,600 |
Jan 11, 2024 | 3.0800 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 33,400 |
Jan 10, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 13,400 |
Jan 09, 2024 | 3.0200 | 3.1700 | 3.0100 | 3.0900 | 3.0900 | 30,700 |
Jan 08, 2024 | 2.9800 | 3.1700 | 2.9600 | 3.0900 | 3.0900 | 39,600 |
Jan 05, 2024 | 2.9000 | 3.1000 | 2.9000 | 2.9300 | 2.9300 | 74,200 |
Jan 04, 2024 | 2.7500 | 2.9100 | 2.7500 | 2.8900 | 2.8900 | 17,700 |
Jan 03, 2024 | 2.8500 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 10,300 |
Jan 02, 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8700 | 2.8700 | 11,300 |
Dec 29, 2023 | 2.8300 | 2.8900 | 2.7600 | 2.8100 | 2.8100 | 42,600 |
Dec 28, 2023 | 2.5700 | 2.7500 | 2.5700 | 2.7200 | 2.7200 | 133,400 |
Dec 27, 2023 | 2.4900 | 2.6500 | 2.4800 | 2.6000 | 2.6000 | 23,900 |
Dec 26, 2023 | 2.5900 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 11,000 |
Dec 22, 2023 | 2.5500 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 11,700 |
Dec 21, 2023 | 2.6900 | 2.6900 | 2.5600 | 2.5900 | 2.5900 | 13,200 |
Dec 20, 2023 | 2.5700 | 2.6600 | 2.5400 | 2.6100 | 2.6100 | 56,700 |
Dec 19, 2023 | 2.6600 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 26,900 |
Dec 18, 2023 | 2.5200 | 2.7300 | 2.5200 | 2.6400 | 2.6400 | 19,900 |
Dec 15, 2023 | 2.6300 | 2.7300 | 2.5800 | 2.6700 | 2.6700 | 49,300 |
Dec 14, 2023 | 2.7500 | 2.8000 | 2.6300 | 2.6300 | 2.6300 | 86,800 |
Dec 13, 2023 | 2.7500 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 67,600 |
Dec 12, 2023 | 2.7700 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 29,100 |
Dec 11, 2023 | 2.7100 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 14,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |