Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 5,957 |
May 02, 2024 | 2.8500 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 25,900 |
May 01, 2024 | 2.8500 | 2.9700 | 2.7800 | 2.8500 | 2.8500 | 35,000 |
Apr 30, 2024 | 2.8900 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 61,600 |
Apr 29, 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 26,600 |
Apr 26, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 77,000 |
Apr 25, 2024 | 2.8000 | 3.0400 | 2.8000 | 3.0200 | 3.0200 | 27,400 |
Apr 24, 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 60,900 |
Apr 23, 2024 | 2.8000 | 2.9900 | 2.8000 | 2.9000 | 2.9000 | 56,200 |
Apr 22, 2024 | 3.0000 | 3.0000 | 2.7500 | 2.8000 | 2.8000 | 66,900 |
Apr 19, 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 47,300 |
Apr 18, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 24,400 |
Apr 17, 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 39,000 |
Apr 16, 2024 | 3.0500 | 3.1000 | 2.8800 | 2.9900 | 2.9900 | 70,300 |
Apr 15, 2024 | 2.9300 | 3.1400 | 2.7900 | 3.0800 | 3.0800 | 99,600 |
Apr 12, 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9100 | 2.9100 | 179,700 |
Apr 11, 2024 | 2.7000 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 46,700 |
Apr 10, 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 62,200 |
Apr 09, 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 70,000 |
Apr 08, 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 49,400 |
Apr 05, 2024 | 2.6800 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 121,500 |
Apr 04, 2024 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 119,700 |
Apr 03, 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 77,400 |
Apr 02, 2024 | 2.7400 | 2.8300 | 2.7400 | 2.7900 | 2.7900 | 82,600 |
Apr 01, 2024 | 2.6600 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 74,700 |
Mar 28, 2024 | 2.5300 | 2.6600 | 2.5300 | 2.6200 | 2.6200 | 113,400 |
Mar 27, 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 45,600 |
Mar 26, 2024 | 2.3500 | 2.4800 | 2.2900 | 2.4400 | 2.4400 | 123,800 |
Mar 25, 2024 | 2.3400 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 27,400 |
Mar 22, 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 20,700 |
Mar 21, 2024 | 2.3900 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 37,100 |
Mar 20, 2024 | 2.2300 | 2.3900 | 2.2200 | 2.3700 | 2.3700 | 34,800 |
Mar 19, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 56,000 |
Mar 18, 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 25,600 |
Mar 15, 2024 | 2.1600 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 30,600 |
Mar 14, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 27,100 |
Mar 13, 2024 | 2.2300 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 121,600 |
Mar 12, 2024 | 2.2100 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 46,200 |
Mar 11, 2024 | 2.0900 | 2.2300 | 2.0500 | 2.2000 | 2.2000 | 203,200 |
Mar 08, 2024 | 2.0600 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 37,400 |
Mar 07, 2024 | 2.0200 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 34,500 |
Mar 06, 2024 | 2.0100 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 67,800 |
Mar 05, 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 52,600 |
Mar 04, 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 100,200 |
Mar 01, 2024 | 1.8000 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 91,500 |
Feb 29, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 48,000 |
Feb 28, 2024 | 1.5800 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 29,900 |
Feb 27, 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 17,200 |
Feb 26, 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 7,200 |
Feb 23, 2024 | 1.6700 | 1.6700 | 1.5700 | 1.6700 | 1.6700 | 20,300 |
Feb 22, 2024 | 1.5300 | 1.6800 | 1.4300 | 1.6800 | 1.6800 | 42,200 |
Feb 21, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 11,100 |
Feb 20, 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 15,200 |
Feb 16, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 9,400 |
Feb 15, 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 26,500 |
Feb 14, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 19,000 |
Feb 13, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 20,500 |
Feb 12, 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,900 |
Feb 09, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6700 | 1.6700 | 46,300 |
Feb 08, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 11,200 |
Feb 07, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 11,900 |
Feb 06, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 26,400 |
Feb 05, 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 31,400 |
Feb 02, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 40,800 |
Feb 01, 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 22,200 |
Jan 31, 2024 | 1.8400 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 12,500 |
Jan 30, 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 17,400 |
Jan 29, 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 22,800 |
Jan 26, 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 27,300 |
Jan 25, 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 15,100 |
Jan 24, 2024 | 1.9200 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 27,200 |
Jan 23, 2024 | 1.7900 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 28,700 |
Jan 22, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 33,800 |
Jan 19, 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 36,700 |
Jan 18, 2024 | 1.6900 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 27,900 |
Jan 17, 2024 | 1.8900 | 1.8900 | 1.6900 | 1.7000 | 1.7000 | 24,800 |
Jan 16, 2024 | 1.8500 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 25,000 |
Jan 15, 2024 | 1.6700 | 1.8600 | 1.6600 | 1.8200 | 1.8200 | 34,400 |
Jan 12, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 14,600 |
Jan 11, 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 17,500 |
Jan 10, 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5800 | 1.5800 | 77,000 |
Jan 09, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 6,600 |
Jan 08, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 15,700 |
Jan 05, 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 8,600 |
Jan 04, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 25,200 |
Jan 03, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 28,900 |
Jan 02, 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 11,000 |
Dec 29, 2023 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 33,800 |
Dec 28, 2023 | 1.8700 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 21,100 |
Dec 27, 2023 | 1.8100 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 24,600 |
Dec 22, 2023 | 1.7700 | 1.8900 | 1.7100 | 1.7900 | 1.7900 | 53,900 |
Dec 21, 2023 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 25,200 |
Dec 20, 2023 | 1.9300 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 21,500 |
Dec 19, 2023 | 1.8700 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 7,100 |
Dec 18, 2023 | 1.9400 | 2.0300 | 1.8600 | 1.8700 | 1.8700 | 25,100 |
Dec 15, 2023 | 2.0900 | 2.1200 | 1.9800 | 2.0100 | 2.0100 | 17,500 |
Dec 14, 2023 | 2.1500 | 2.2600 | 2.0000 | 2.0500 | 2.0500 | 186,900 |
Dec 13, 2023 | 1.9000 | 2.1000 | 1.9000 | 2.0900 | 2.0900 | 26,900 |
Dec 12, 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 59,600 |
Dec 11, 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 26,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |