Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.0800 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 2,228,627 |
May 16, 2024 | 2.1100 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 1,395,100 |
May 15, 2024 | 2.1900 | 2.2100 | 2.1110 | 2.1300 | 2.1300 | 1,115,000 |
May 14, 2024 | 2.2000 | 2.3050 | 2.1500 | 2.1600 | 2.1600 | 945,000 |
May 13, 2024 | 2.1700 | 2.1800 | 2.0700 | 2.1600 | 2.1600 | 2,571,400 |
May 10, 2024 | 2.3400 | 2.4000 | 2.1250 | 2.1300 | 2.1300 | 1,873,600 |
May 09, 2024 | 2.3900 | 2.4600 | 2.3100 | 2.3200 | 2.3200 | 1,055,700 |
May 08, 2024 | 2.5600 | 2.5600 | 1.9200 | 2.4200 | 2.4200 | 5,276,300 |
May 07, 2024 | 2.7200 | 2.7200 | 2.6150 | 2.6500 | 2.6500 | 867,800 |
May 06, 2024 | 2.6900 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 554,300 |
May 03, 2024 | 2.7100 | 2.7100 | 2.6100 | 2.6600 | 2.6600 | 689,100 |
May 02, 2024 | 2.6300 | 2.6600 | 2.4800 | 2.6400 | 2.6400 | 826,100 |
May 01, 2024 | 2.6100 | 2.6600 | 2.5300 | 2.5600 | 2.5600 | 900,800 |
Apr 30, 2024 | 2.6700 | 2.6800 | 2.5800 | 2.5900 | 2.5900 | 560,600 |
Apr 29, 2024 | 2.7700 | 2.8200 | 2.6600 | 2.7100 | 2.7100 | 700,100 |
Apr 26, 2024 | 2.6500 | 2.8350 | 2.6200 | 2.7600 | 2.7600 | 899,600 |
Apr 25, 2024 | 2.5700 | 2.6100 | 2.4700 | 2.6000 | 2.6000 | 1,499,200 |
Apr 24, 2024 | 2.5900 | 2.6500 | 2.5650 | 2.6300 | 2.6300 | 824,400 |
Apr 23, 2024 | 2.5500 | 2.6600 | 2.5500 | 2.5700 | 2.5700 | 537,500 |
Apr 22, 2024 | 2.5300 | 2.5800 | 2.4790 | 2.5400 | 2.5400 | 874,000 |
Apr 19, 2024 | 2.6000 | 2.6500 | 2.4930 | 2.5300 | 2.5300 | 982,200 |
Apr 18, 2024 | 2.6400 | 2.7100 | 2.5900 | 2.6200 | 2.6200 | 591,800 |
Apr 17, 2024 | 2.6500 | 2.7050 | 2.5900 | 2.6200 | 2.6200 | 708,000 |
Apr 16, 2024 | 2.5600 | 2.6500 | 2.5050 | 2.6400 | 2.6400 | 1,054,600 |
Apr 15, 2024 | 2.7000 | 2.7500 | 2.5650 | 2.5800 | 2.5800 | 777,800 |
Apr 12, 2024 | 2.7300 | 2.7300 | 2.6600 | 2.6900 | 2.6900 | 734,500 |
Apr 11, 2024 | 2.7300 | 2.8100 | 2.6700 | 2.7600 | 2.7600 | 516,400 |
Apr 10, 2024 | 2.8200 | 2.8200 | 2.6850 | 2.7100 | 2.7100 | 936,100 |
Apr 09, 2024 | 2.8300 | 2.9200 | 2.7740 | 2.8200 | 2.8200 | 632,900 |
Apr 08, 2024 | 2.9200 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 647,800 |
Apr 05, 2024 | 2.8300 | 2.9500 | 2.8100 | 2.8600 | 2.8600 | 760,800 |
Apr 04, 2024 | 2.8800 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 2,603,300 |
Apr 03, 2024 | 2.8800 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 648,000 |
Apr 02, 2024 | 2.9300 | 2.9300 | 2.8300 | 2.9100 | 2.9100 | 808,700 |
Apr 01, 2024 | 2.9700 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 799,900 |
Mar 28, 2024 | 2.9500 | 3.0100 | 2.8800 | 2.9100 | 2.9100 | 765,100 |
Mar 27, 2024 | 3.0100 | 3.0400 | 2.8700 | 2.9300 | 2.9300 | 826,000 |
Mar 26, 2024 | 3.0300 | 3.0810 | 2.9800 | 2.9900 | 2.9900 | 718,500 |
Mar 25, 2024 | 2.9700 | 3.0500 | 2.9300 | 3.0100 | 3.0100 | 932,800 |
Mar 22, 2024 | 3.1300 | 3.1300 | 2.9000 | 2.9300 | 2.9300 | 2,387,500 |
Mar 21, 2024 | 3.1600 | 3.2200 | 3.1300 | 3.1300 | 3.1300 | 2,226,500 |
Mar 20, 2024 | 3.1400 | 3.2800 | 3.0750 | 3.1900 | 3.1900 | 1,836,500 |
Mar 19, 2024 | 2.9700 | 3.1900 | 2.9100 | 3.1800 | 3.1800 | 2,414,900 |
Mar 18, 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9300 | 2.9300 | 1,751,500 |
Mar 15, 2024 | 2.8400 | 3.1000 | 2.8000 | 2.9900 | 2.9900 | 3,525,400 |
Mar 14, 2024 | 2.8000 | 2.8900 | 2.7700 | 2.8400 | 2.8400 | 1,548,000 |
Mar 13, 2024 | 2.9200 | 2.9400 | 2.6300 | 2.6800 | 2.6800 | 1,808,700 |
Mar 12, 2024 | 2.8600 | 2.8900 | 2.7300 | 2.7400 | 2.7400 | 1,047,400 |
Mar 11, 2024 | 2.9000 | 2.9410 | 2.8400 | 2.8500 | 2.8500 | 756,400 |
Mar 08, 2024 | 2.9300 | 2.9840 | 2.7550 | 2.7800 | 2.7800 | 954,700 |
Mar 07, 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8900 | 2.8900 | 895,600 |
Mar 06, 2024 | 2.8300 | 3.0600 | 2.8300 | 2.9300 | 2.9300 | 1,486,000 |
Mar 05, 2024 | 2.7500 | 2.7950 | 2.6400 | 2.7700 | 2.7700 | 1,329,900 |
Mar 04, 2024 | 3.0300 | 3.1250 | 2.7500 | 2.7600 | 2.7600 | 1,312,700 |
Mar 01, 2024 | 2.8700 | 3.0850 | 2.8000 | 3.0000 | 3.0000 | 2,305,900 |
Feb 29, 2024 | 2.5100 | 2.9000 | 2.3800 | 2.9000 | 2.9000 | 3,304,300 |
Feb 28, 2024 | 3.0300 | 3.0400 | 2.3050 | 2.4900 | 2.4900 | 6,023,600 |
Feb 27, 2024 | 3.0900 | 3.2000 | 2.9900 | 3.0500 | 3.0500 | 2,325,600 |
Feb 26, 2024 | 2.9900 | 3.0700 | 2.9350 | 3.0400 | 3.0400 | 1,571,300 |
Feb 23, 2024 | 3.0000 | 3.0700 | 2.9500 | 2.9700 | 2.9700 | 630,000 |
Feb 22, 2024 | 3.0900 | 3.1450 | 2.9450 | 3.0000 | 3.0000 | 659,000 |
Feb 21, 2024 | 3.0600 | 3.1500 | 3.0200 | 3.0300 | 3.0300 | 1,570,700 |
Feb 20, 2024 | 3.2000 | 3.2900 | 3.0500 | 3.0600 | 3.0600 | 1,289,500 |
Feb 16, 2024 | 3.3300 | 3.3700 | 3.2300 | 3.2400 | 3.2400 | 598,500 |
Feb 15, 2024 | 3.3100 | 3.4000 | 3.2300 | 3.3900 | 3.3900 | 628,900 |
Feb 14, 2024 | 3.2700 | 3.3400 | 3.2500 | 3.2700 | 3.2700 | 395,200 |
Feb 13, 2024 | 3.4100 | 3.4450 | 3.1900 | 3.2100 | 3.2100 | 978,100 |
Feb 12, 2024 | 3.4800 | 3.6000 | 3.4600 | 3.5700 | 3.5700 | 874,200 |
Feb 09, 2024 | 3.3800 | 3.5000 | 3.3100 | 3.4600 | 3.4600 | 547,700 |
Feb 08, 2024 | 3.2900 | 3.3600 | 3.2350 | 3.3500 | 3.3500 | 323,400 |
Feb 07, 2024 | 3.2400 | 3.3250 | 3.1600 | 3.2700 | 3.2700 | 743,200 |
Feb 06, 2024 | 3.1300 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 498,100 |
Feb 05, 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1200 | 3.1200 | 366,500 |
Feb 02, 2024 | 3.1300 | 3.2400 | 3.0700 | 3.2000 | 3.2000 | 493,100 |
Feb 01, 2024 | 3.1000 | 3.1600 | 3.0700 | 3.1100 | 3.1100 | 444,500 |
Jan 31, 2024 | 3.1200 | 3.1500 | 3.0650 | 3.0700 | 3.0700 | 652,700 |
Jan 30, 2024 | 3.2750 | 3.2750 | 3.1500 | 3.1500 | 3.1500 | 417,400 |
Jan 29, 2024 | 3.2400 | 3.2900 | 3.1610 | 3.2800 | 3.2800 | 357,000 |
Jan 26, 2024 | 3.2300 | 3.2800 | 3.1750 | 3.2100 | 3.2100 | 579,900 |
Jan 25, 2024 | 3.2000 | 3.2250 | 3.1700 | 3.2000 | 3.2000 | 466,000 |
Jan 24, 2024 | 3.2300 | 3.2500 | 3.1400 | 3.1700 | 3.1700 | 530,700 |
Jan 23, 2024 | 3.2200 | 3.2550 | 3.1200 | 3.1700 | 3.1700 | 788,300 |
Jan 22, 2024 | 3.1300 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 442,000 |
Jan 19, 2024 | 3.1800 | 3.1950 | 3.0500 | 3.1300 | 3.1300 | 742,100 |
Jan 18, 2024 | 3.1600 | 3.2200 | 3.1050 | 3.1400 | 3.1400 | 3,421,200 |
Jan 17, 2024 | 3.1100 | 3.1650 | 3.0900 | 3.1300 | 3.1300 | 553,200 |
Jan 16, 2024 | 3.0700 | 3.2050 | 3.0600 | 3.1600 | 3.1600 | 692,200 |
Jan 12, 2024 | 3.1200 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 475,400 |
Jan 11, 2024 | 3.2200 | 3.2450 | 3.0950 | 3.1100 | 3.1100 | 564,600 |
Jan 10, 2024 | 3.2400 | 3.2700 | 3.1400 | 3.2100 | 3.2100 | 534,100 |
Jan 09, 2024 | 3.4200 | 3.4200 | 3.2200 | 3.2200 | 3.2200 | 499,100 |
Jan 08, 2024 | 3.2100 | 3.4000 | 3.1900 | 3.3800 | 3.3800 | 643,400 |
Jan 05, 2024 | 3.1100 | 3.2480 | 3.1000 | 3.1700 | 3.1700 | 673,600 |
Jan 04, 2024 | 3.1600 | 3.1750 | 3.0800 | 3.1100 | 3.1100 | 961,200 |
Jan 03, 2024 | 3.2600 | 3.2900 | 3.1200 | 3.1500 | 3.1500 | 1,045,600 |
Jan 02, 2024 | 3.4400 | 3.4400 | 3.2400 | 3.2800 | 3.2800 | 1,533,000 |
Dec 29, 2023 | 3.5200 | 3.6000 | 3.4150 | 3.4300 | 3.4300 | 796,700 |
Dec 28, 2023 | 3.4600 | 3.5600 | 3.4500 | 3.5200 | 3.5200 | 711,800 |
Dec 27, 2023 | 3.5100 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 476,800 |
Dec 26, 2023 | 3.4400 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 544,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |