Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.7000 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 75,434 |
May 20, 2024 | 2.6300 | 2.7450 | 2.6300 | 2.7000 | 2.7000 | 33,500 |
May 17, 2024 | 2.7700 | 2.7770 | 2.6200 | 2.6400 | 2.6400 | 47,200 |
May 16, 2024 | 2.8920 | 2.9300 | 2.7400 | 2.7600 | 2.7600 | 56,000 |
May 15, 2024 | 2.8800 | 2.9900 | 2.8000 | 2.8300 | 2.8300 | 51,100 |
May 14, 2024 | 3.0000 | 3.0000 | 2.5600 | 2.8900 | 2.8900 | 125,500 |
May 13, 2024 | 3.0500 | 3.1300 | 3.0500 | 3.0600 | 3.0600 | 12,800 |
May 10, 2024 | 3.1500 | 3.1700 | 3.0400 | 3.0900 | 3.0900 | 32,000 |
May 09, 2024 | 3.1400 | 3.2000 | 2.9800 | 3.1100 | 3.1100 | 108,800 |
May 08, 2024 | 2.9900 | 3.1400 | 2.9200 | 3.0800 | 3.0800 | 58,600 |
May 07, 2024 | 2.9300 | 3.0500 | 2.9000 | 3.0000 | 3.0000 | 103,900 |
May 06, 2024 | 3.0300 | 3.0900 | 2.7800 | 2.8400 | 2.8400 | 115,000 |
May 03, 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0300 | 3.0300 | 47,500 |
May 02, 2024 | 3.0200 | 3.1000 | 2.9630 | 3.1000 | 3.1000 | 39,400 |
May 01, 2024 | 2.8800 | 3.1000 | 2.8000 | 2.9700 | 2.9700 | 179,800 |
Apr 30, 2024 | 2.8900 | 2.9800 | 2.8300 | 2.8900 | 2.8900 | 115,200 |
Apr 29, 2024 | 2.7600 | 2.9900 | 2.7200 | 2.9000 | 2.9000 | 81,800 |
Apr 26, 2024 | 2.7000 | 2.8200 | 2.6800 | 2.7300 | 2.7300 | 49,900 |
Apr 25, 2024 | 2.7500 | 2.8500 | 2.5200 | 2.6400 | 2.6400 | 163,800 |
Apr 24, 2024 | 2.9800 | 3.0100 | 2.7300 | 2.7400 | 2.7400 | 153,700 |
Apr 23, 2024 | 2.9300 | 3.1500 | 2.9000 | 2.9800 | 2.9800 | 106,400 |
Apr 22, 2024 | 2.7200 | 2.9300 | 2.6900 | 2.8500 | 2.8500 | 87,700 |
Apr 19, 2024 | 2.8000 | 2.8200 | 2.6390 | 2.7100 | 2.7100 | 133,300 |
Apr 18, 2024 | 2.9400 | 3.0200 | 2.8140 | 2.8300 | 2.8300 | 103,700 |
Apr 17, 2024 | 2.8800 | 3.0760 | 2.8800 | 2.9400 | 2.9400 | 59,500 |
Apr 16, 2024 | 2.8900 | 3.0700 | 2.8800 | 2.8900 | 2.8900 | 73,200 |
Apr 15, 2024 | 3.1200 | 3.2400 | 2.8800 | 2.9300 | 2.9300 | 132,600 |
Apr 12, 2024 | 3.3200 | 3.3900 | 3.0500 | 3.1300 | 3.1300 | 151,700 |
Apr 11, 2024 | 3.0400 | 3.5700 | 3.0300 | 3.3400 | 3.3400 | 525,400 |
Apr 10, 2024 | 2.7500 | 3.1600 | 2.5100 | 3.0400 | 3.0400 | 478,400 |
Apr 09, 2024 | 2.9700 | 2.9700 | 2.6900 | 2.7100 | 2.7100 | 313,500 |
Apr 08, 2024 | 3.0200 | 3.0700 | 2.9400 | 2.9500 | 2.9500 | 97,600 |
Apr 05, 2024 | 2.9500 | 3.1100 | 2.8250 | 3.0500 | 3.0500 | 172,200 |
Apr 04, 2024 | 3.1000 | 3.2300 | 2.8200 | 2.8700 | 2.8700 | 301,200 |
Apr 03, 2024 | 3.0700 | 3.3200 | 3.0100 | 3.1100 | 3.1100 | 271,500 |
Apr 02, 2024 | 3.4600 | 3.4900 | 2.9000 | 3.1200 | 3.1200 | 530,900 |
Apr 01, 2024 | 3.2700 | 3.4500 | 3.2400 | 3.3700 | 3.3700 | 247,800 |
Mar 28, 2024 | 3.9200 | 3.9300 | 3.3100 | 3.3300 | 3.3300 | 491,000 |
Mar 27, 2024 | 4.1000 | 4.2100 | 3.7000 | 3.9100 | 3.9100 | 428,900 |
Mar 26, 2024 | 3.7500 | 4.1000 | 3.5900 | 4.0300 | 4.0300 | 415,100 |
Mar 25, 2024 | 3.6900 | 3.9800 | 3.6200 | 3.7100 | 3.7100 | 508,600 |
Mar 22, 2024 | 3.2500 | 3.7400 | 3.1610 | 3.6500 | 3.6500 | 492,000 |
Mar 21, 2024 | 3.0000 | 3.3300 | 3.0000 | 3.2500 | 3.2500 | 417,100 |
Mar 20, 2024 | 3.1800 | 3.1900 | 2.7800 | 3.0700 | 3.0700 | 523,600 |
Mar 19, 2024 | 2.9300 | 3.3100 | 2.9300 | 3.1900 | 3.1900 | 717,000 |
Mar 18, 2024 | 2.9800 | 3.1280 | 2.8100 | 2.9400 | 2.9400 | 289,700 |
Mar 15, 2024 | 2.7400 | 3.0700 | 2.6100 | 2.9500 | 2.9500 | 555,200 |
Mar 14, 2024 | 2.6600 | 2.7800 | 2.5500 | 2.7400 | 2.7400 | 237,500 |
Mar 13, 2024 | 2.4500 | 2.7880 | 2.3200 | 2.7100 | 2.7100 | 447,700 |
Mar 12, 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 133,300 |
Mar 11, 2024 | 2.3500 | 2.6300 | 2.3300 | 2.5400 | 2.5400 | 319,000 |
Mar 08, 2024 | 2.5700 | 2.7000 | 2.3000 | 2.3200 | 2.3200 | 556,800 |
Mar 07, 2024 | 2.2000 | 2.6000 | 2.2000 | 2.5800 | 2.5800 | 642,100 |
Mar 06, 2024 | 2.4300 | 2.5000 | 2.1700 | 2.2500 | 2.2500 | 1,469,200 |
Mar 05, 2024 | 3.2000 | 3.4200 | 2.2400 | 2.2500 | 2.2500 | 8,956,100 |
Mar 04, 2024 | 2.3000 | 3.7200 | 2.2600 | 3.0300 | 3.0300 | 5,674,900 |
Mar 01, 2024 | 2.9800 | 3.3100 | 2.1500 | 2.2000 | 2.2000 | 1,947,700 |
Feb 29, 2024 | 2.2000 | 6.4700 | 2.0300 | 3.3300 | 3.3300 | 36,886,700 |
Feb 28, 2024 | 2.1500 | 2.2180 | 2.1000 | 2.1600 | 2.1600 | 80,400 |
Feb 27, 2024 | 2.0500 | 2.2500 | 2.0200 | 2.1200 | 2.1200 | 159,000 |
Feb 26, 2024 | 2.1200 | 2.1400 | 2.0400 | 2.1200 | 2.1200 | 64,800 |
Feb 23, 2024 | 2.0800 | 2.0900 | 1.9600 | 2.0700 | 2.0700 | 50,200 |
Feb 22, 2024 | 2.0300 | 2.1500 | 1.8910 | 2.0300 | 2.0300 | 76,800 |
Feb 21, 2024 | 2.0300 | 2.0600 | 1.8850 | 1.9600 | 1.9600 | 47,100 |
Feb 20, 2024 | 2.1400 | 2.1600 | 1.9600 | 2.0400 | 2.0400 | 130,800 |
Feb 16, 2024 | 1.9900 | 2.2900 | 1.8400 | 2.1600 | 2.1600 | 329,100 |
Feb 15, 2024 | 1.8000 | 2.0450 | 1.7190 | 2.0200 | 2.0200 | 272,400 |
Feb 14, 2024 | 1.7200 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 61,500 |
Feb 13, 2024 | 1.8200 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 64,000 |
Feb 12, 2024 | 1.7500 | 1.8000 | 1.7040 | 1.7500 | 1.7500 | 45,100 |
Feb 09, 2024 | 1.6800 | 1.7500 | 1.6630 | 1.7200 | 1.7200 | 217,100 |
Feb 08, 2024 | 1.6700 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 95,900 |
Feb 07, 2024 | 1.7200 | 1.7200 | 1.5900 | 1.6600 | 1.6600 | 176,600 |
Feb 06, 2024 | 1.7000 | 1.7100 | 1.6650 | 1.6900 | 1.6900 | 67,200 |
Feb 05, 2024 | 1.7200 | 1.7470 | 1.6800 | 1.7100 | 1.7100 | 133,100 |
Feb 02, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 133,100 |
Feb 01, 2024 | 1.7200 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 209,200 |
Jan 31, 2024 | 1.8200 | 1.8280 | 1.5800 | 1.6700 | 1.6700 | 456,300 |
Jan 30, 2024 | 1.7700 | 1.8000 | 1.6100 | 1.7300 | 1.7300 | 361,400 |
Jan 29, 2024 | 1.7400 | 1.9200 | 1.7300 | 1.8200 | 1.8200 | 520,100 |
Jan 26, 2024 | 2.0000 | 2.1400 | 1.8300 | 1.8300 | 1.8300 | 2,017,800 |
Jan 25, 2024 | 2.3100 | 2.4300 | 2.0200 | 2.2300 | 2.2300 | 43,378,200 |
Jan 24, 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 7,500 |
Jan 23, 2024 | 1.5000 | 1.5640 | 1.5000 | 1.5300 | 1.5300 | 8,600 |
Jan 22, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 4,900 |
Jan 19, 2024 | 1.5800 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 35,100 |
Jan 18, 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 12,800 |
Jan 17, 2024 | 1.5900 | 1.6210 | 1.5500 | 1.5500 | 1.5500 | 5,000 |
Jan 16, 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 4,800 |
Jan 12, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 8,400 |
Jan 11, 2024 | 1.7050 | 1.7300 | 1.5850 | 1.6600 | 1.6600 | 60,300 |
Jan 10, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 15,100 |
Jan 09, 2024 | 1.7700 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 18,600 |
Jan 08, 2024 | 1.8000 | 1.8400 | 1.6850 | 1.7700 | 1.7700 | 15,400 |
Jan 05, 2024 | 1.7990 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 22,800 |
Jan 04, 2024 | 1.7200 | 1.8470 | 1.7200 | 1.8200 | 1.8200 | 29,400 |
Jan 03, 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 25,900 |
Jan 02, 2024 | 1.5700 | 1.8500 | 1.5700 | 1.7530 | 1.7530 | 132,900 |
Dec 29, 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 40,600 |
Dec 28, 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 40,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |