Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.3100 | 2.3142 | 2.2700 | 2.2800 | 2.2800 | 5,072 |
May 02, 2024 | 2.3310 | 2.3310 | 2.2700 | 2.3000 | 2.3000 | 6,400 |
May 01, 2024 | 2.2700 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 4,800 |
Apr 30, 2024 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 7,900 |
Apr 29, 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4800 | 2.4800 | 5,300 |
Apr 26, 2024 | 2.4800 | 2.5800 | 2.3850 | 2.5800 | 2.5800 | 8,500 |
Apr 25, 2024 | 2.5500 | 2.6190 | 2.4800 | 2.5200 | 2.5200 | 12,000 |
Apr 24, 2024 | 2.5300 | 2.7250 | 2.5300 | 2.6200 | 2.6200 | 35,700 |
Apr 23, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6200 | 2.6200 | 9,600 |
Apr 22, 2024 | 2.6800 | 2.7100 | 2.5400 | 2.5800 | 2.5800 | 8,100 |
Apr 19, 2024 | 2.4500 | 2.6700 | 2.3920 | 2.6600 | 2.6600 | 14,100 |
Apr 18, 2024 | 2.3300 | 2.5200 | 2.3000 | 2.4900 | 2.4900 | 116,400 |
Apr 17, 2024 | 2.4300 | 2.4400 | 2.3000 | 2.3700 | 2.3700 | 29,400 |
Apr 16, 2024 | 2.5500 | 2.5510 | 2.3200 | 2.4600 | 2.4600 | 70,100 |
Apr 15, 2024 | 2.7900 | 2.9050 | 2.5400 | 2.5900 | 2.5900 | 39,800 |
Apr 12, 2024 | 2.9100 | 3.2000 | 2.6500 | 2.7900 | 2.7900 | 119,900 |
Apr 11, 2024 | 3.0000 | 3.5000 | 2.8900 | 3.2100 | 3.2100 | 449,300 |
Apr 10, 2024 | 2.5900 | 3.2000 | 2.4800 | 2.9200 | 2.9200 | 861,300 |
Apr 09, 2024 | 2.2100 | 4.1600 | 2.2100 | 2.6500 | 2.6500 | 12,097,900 |
Apr 08, 2024 | 2.0000 | 2.2600 | 2.0000 | 2.1100 | 2.1100 | 10,800 |
Apr 05, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 9,500 |
Apr 04, 2024 | 2.0780 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 5,400 |
Apr 03, 2024 | 2.1200 | 2.1430 | 2.0400 | 2.0800 | 2.0800 | 6,000 |
Apr 02, 2024 | 2.0500 | 2.1700 | 2.0500 | 2.0900 | 2.0900 | 15,200 |
Apr 01, 2024 | 2.1800 | 2.2500 | 2.0900 | 2.1950 | 2.1950 | 19,700 |
Mar 28, 2024 | 2.1100 | 2.1550 | 2.1100 | 2.1100 | 2.1100 | 3,800 |
Mar 27, 2024 | 2.1940 | 2.1940 | 2.0200 | 2.0600 | 2.0600 | 10,500 |
Mar 26, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 9,000 |
Mar 25, 2024 | 2.2150 | 2.2500 | 2.1650 | 2.2100 | 2.2100 | 2,200 |
Mar 22, 2024 | 2.1100 | 2.3000 | 2.1100 | 2.2100 | 2.2100 | 5,200 |
Mar 21, 2024 | 2.1070 | 2.2500 | 2.1070 | 2.2500 | 2.2500 | 6,600 |
Mar 20, 2024 | 2.1680 | 2.2000 | 2.1600 | 2.1610 | 2.1610 | 3,300 |
Mar 19, 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2000 | 2.2000 | 3,000 |
Mar 18, 2024 | 2.1820 | 2.2900 | 2.1440 | 2.1800 | 2.1800 | 10,000 |
Mar 15, 2024 | 2.1550 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 16,500 |
Mar 14, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 5,900 |
Mar 13, 2024 | 2.1340 | 2.2200 | 2.1210 | 2.2010 | 2.2010 | 10,900 |
Mar 12, 2024 | 2.2300 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 19,000 |
Mar 11, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 5,300 |
Mar 08, 2024 | 2.3230 | 2.3800 | 2.2100 | 2.2100 | 2.2100 | 9,600 |
Mar 07, 2024 | 2.2700 | 2.3000 | 2.2590 | 2.3000 | 2.3000 | 4,100 |
Mar 06, 2024 | 2.2200 | 2.3160 | 2.2200 | 2.2900 | 2.2900 | 4,500 |
Mar 05, 2024 | 2.3300 | 2.4400 | 2.2410 | 2.2950 | 2.2950 | 6,200 |
Mar 04, 2024 | 2.2300 | 2.3590 | 2.2300 | 2.2500 | 2.2500 | 7,200 |
Mar 01, 2024 | 2.3400 | 2.3700 | 2.2200 | 2.2200 | 2.2200 | 6,900 |
Feb 29, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 17,300 |
Feb 28, 2024 | 2.2770 | 2.4000 | 2.2770 | 2.3800 | 2.3800 | 6,000 |
Feb 27, 2024 | 2.3500 | 2.5270 | 2.2300 | 2.3300 | 2.3300 | 33,100 |
Feb 26, 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4300 | 2.4300 | 5,600 |
Feb 23, 2024 | 2.7300 | 2.7400 | 2.3600 | 2.4100 | 2.4100 | 19,500 |
Feb 22, 2024 | 2.6700 | 2.7100 | 2.5200 | 2.5900 | 2.5900 | 15,000 |
Feb 21, 2024 | 2.6200 | 2.8700 | 2.6100 | 2.7700 | 2.7700 | 10,400 |
Feb 20, 2024 | 2.5900 | 3.0000 | 2.5600 | 2.6000 | 2.6000 | 65,200 |
Feb 16, 2024 | 2.6300 | 2.8460 | 2.5200 | 2.5400 | 2.5400 | 8,400 |
Feb 15, 2024 | 2.4000 | 3.0500 | 2.2950 | 2.5700 | 2.5700 | 116,700 |
Feb 14, 2024 | 2.2500 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 16,000 |
Feb 13, 2024 | 2.4000 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 8,300 |
Feb 12, 2024 | 2.4800 | 2.4800 | 2.2500 | 2.3100 | 2.3100 | 24,800 |
Feb 09, 2024 | 2.3100 | 2.3300 | 2.2750 | 2.3300 | 2.3300 | 19,500 |
Feb 08, 2024 | 2.4500 | 2.6000 | 2.3000 | 2.3300 | 2.3300 | 29,900 |
Feb 07, 2024 | 2.8300 | 2.8300 | 2.3200 | 2.5500 | 2.5500 | 27,400 |
Feb 06, 2024 | 2.8400 | 2.8400 | 2.4300 | 2.4600 | 2.4600 | 2,700 |
Feb 05, 2024 | 2.5600 | 2.5800 | 2.4270 | 2.5800 | 2.5800 | 2,200 |
Feb 02, 2024 | 2.6600 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 2,500 |
Feb 01, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 3,000 |
Jan 31, 2024 | 2.7180 | 2.7470 | 2.4200 | 2.4510 | 2.4510 | 6,700 |
Jan 30, 2024 | 2.4800 | 2.8200 | 2.4200 | 2.4400 | 2.4400 | 11,100 |
Jan 29, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 1,800 |
Jan 26, 2024 | 2.6700 | 2.8560 | 2.5070 | 2.5650 | 2.5650 | 3,900 |
Jan 25, 2024 | 2.5000 | 2.7050 | 2.4000 | 2.6900 | 2.6900 | 15,700 |
Jan 24, 2024 | 2.6000 | 2.8820 | 2.5000 | 2.7310 | 2.7310 | 10,100 |
Jan 23, 2024 | 2.7400 | 2.8700 | 2.5400 | 2.7590 | 2.7590 | 3,400 |
Jan 22, 2024 | 2.7400 | 2.7400 | 2.6200 | 2.6450 | 2.6450 | 3,900 |
Jan 19, 2024 | 2.6200 | 2.7400 | 2.5000 | 2.5000 | 2.5000 | 6,900 |
Jan 18, 2024 | 2.5000 | 2.5900 | 2.4100 | 2.5000 | 2.5000 | 13,900 |
Jan 17, 2024 | 2.5640 | 2.6250 | 2.5000 | 2.5000 | 2.5000 | 8,200 |
Jan 16, 2024 | 2.6000 | 3.0500 | 2.5900 | 2.7700 | 2.7700 | 3,700 |
Jan 12, 2024 | 2.5820 | 2.7800 | 2.5600 | 2.7800 | 2.7800 | 8,200 |
Jan 11, 2024 | 2.8400 | 2.8400 | 2.6400 | 2.7500 | 2.7500 | 15,400 |
Jan 10, 2024 | 3.1100 | 3.1100 | 2.7300 | 2.8300 | 2.8300 | 10,200 |
Jan 09, 2024 | 2.8000 | 3.0350 | 2.7000 | 3.0350 | 3.0350 | 3,000 |
Jan 08, 2024 | 2.7700 | 2.9600 | 2.6350 | 2.8650 | 2.8650 | 6,500 |
Jan 05, 2024 | 2.7580 | 2.8400 | 2.6340 | 2.7100 | 2.7100 | 2,800 |
Jan 04, 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7650 | 2.7650 | 8,800 |
Jan 03, 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7600 | 2.7600 | 2,400 |
Jan 02, 2024 | 3.0100 | 3.0800 | 2.5750 | 2.9150 | 2.9150 | 35,800 |
Dec 29, 2023 | 3.2300 | 3.2900 | 2.8900 | 3.0900 | 3.0900 | 34,000 |
Dec 28, 2023 | 3.2200 | 3.6900 | 3.1200 | 3.2700 | 3.2700 | 89,800 |
Dec 27, 2023 | 2.6500 | 3.3550 | 2.5900 | 3.1200 | 3.1200 | 106,700 |
Dec 26, 2023 | 2.6100 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 39,300 |
Dec 22, 2023 | 2.9000 | 3.0260 | 2.5900 | 2.6600 | 2.6600 | 78,700 |
Dec 21, 2023 | 2.4100 | 3.1490 | 2.2330 | 2.9000 | 2.9000 | 125,100 |
Dec 20, 2023 | 2.4900 | 2.4900 | 2.3020 | 2.3030 | 2.3030 | 15,700 |
Dec 19, 2023 | 2.4560 | 2.4900 | 2.3500 | 2.4900 | 2.4900 | 9,300 |
Dec 18, 2023 | 2.3800 | 2.5000 | 2.2200 | 2.3730 | 2.3730 | 23,000 |
Dec 15, 2023 | 2.1800 | 2.4000 | 2.1400 | 2.3700 | 2.3700 | 32,500 |
Dec 14, 2023 | 2.1700 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 16,000 |
Dec 13, 2023 | 2.3000 | 2.3000 | 2.1800 | 2.1970 | 2.1970 | 9,800 |
Dec 12, 2023 | 2.4200 | 2.4750 | 2.1000 | 2.2550 | 2.2550 | 37,300 |
Dec 11, 2023 | 2.4000 | 2.5500 | 2.4000 | 2.4750 | 2.4750 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |