Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.8800 | 2.8800 | 2.7300 | 2.7800 | 2.7800 | 83,242 |
May 02, 2024 | 2.7700 | 2.8600 | 2.7600 | 2.8300 | 2.8300 | 154,900 |
May 01, 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 143,200 |
Apr 30, 2024 | 2.7100 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 108,800 |
Apr 29, 2024 | 2.7200 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 130,300 |
Apr 26, 2024 | 2.6200 | 2.7400 | 2.5800 | 2.7200 | 2.7200 | 177,300 |
Apr 25, 2024 | 2.6700 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 125,000 |
Apr 24, 2024 | 2.7500 | 2.8200 | 2.6500 | 2.6800 | 2.6800 | 149,800 |
Apr 23, 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7700 | 2.7700 | 164,000 |
Apr 22, 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6500 | 2.6500 | 144,500 |
Apr 19, 2024 | 2.5900 | 2.6600 | 2.4900 | 2.5700 | 2.5700 | 83,700 |
Apr 18, 2024 | 2.5800 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 196,000 |
Apr 17, 2024 | 2.5500 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 159,500 |
Apr 16, 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 172,200 |
Apr 15, 2024 | 2.4900 | 2.5300 | 2.4200 | 2.4800 | 2.4800 | 288,500 |
Apr 12, 2024 | 2.5800 | 2.6100 | 2.4500 | 2.4500 | 2.4500 | 178,500 |
Apr 11, 2024 | 2.4400 | 2.6400 | 2.4000 | 2.6200 | 2.6200 | 246,500 |
Apr 10, 2024 | 2.5600 | 2.6000 | 2.3800 | 2.4500 | 2.4500 | 381,500 |
Apr 09, 2024 | 2.7000 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 1,328,200 |
Apr 08, 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 1,006,500 |
Apr 05, 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 52,700 |
Apr 04, 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 321,800 |
Apr 03, 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 166,500 |
Apr 02, 2024 | 2.6300 | 2.7700 | 2.5800 | 2.7600 | 2.7600 | 205,300 |
Apr 01, 2024 | 2.9600 | 2.9600 | 2.6200 | 2.6600 | 2.6600 | 849,400 |
Mar 28, 2024 | 2.9000 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 706,600 |
Mar 27, 2024 | 2.8800 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 255,600 |
Mar 26, 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 60,300 |
Mar 25, 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 63,200 |
Mar 22, 2024 | 2.9000 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 108,100 |
Mar 21, 2024 | 2.9400 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 154,400 |
Mar 20, 2024 | 2.8800 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 154,900 |
Mar 19, 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 158,600 |
Mar 18, 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9000 | 2.9000 | 763,900 |
Mar 15, 2024 | 2.8400 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 1,030,400 |
Mar 14, 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 184,700 |
Mar 13, 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 575,800 |
Mar 12, 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 211,200 |
Mar 11, 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 167,000 |
Mar 08, 2024 | 3.1400 | 3.2300 | 2.9700 | 3.0000 | 3.0000 | 207,200 |
Mar 07, 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 420,700 |
Mar 06, 2024 | 3.0000 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 175,300 |
Mar 05, 2024 | 3.0100 | 3.0400 | 2.8600 | 2.9700 | 2.9700 | 295,800 |
Mar 04, 2024 | 2.9500 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 149,100 |
Mar 01, 2024 | 2.9200 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 96,300 |
Feb 29, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 98,800 |
Feb 28, 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 128,100 |
Feb 27, 2024 | 2.7600 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 58,800 |
Feb 26, 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 32,600 |
Feb 23, 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7800 | 2.7800 | 66,900 |
Feb 22, 2024 | 2.6900 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 102,100 |
Feb 21, 2024 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 119,100 |
Feb 20, 2024 | 2.8100 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 165,700 |
Feb 16, 2024 | 2.8200 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 154,200 |
Feb 15, 2024 | 2.7300 | 2.8600 | 2.6900 | 2.8200 | 2.8200 | 164,600 |
Feb 14, 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6900 | 2.6900 | 90,500 |
Feb 13, 2024 | 2.8100 | 2.8700 | 2.6200 | 2.6200 | 2.6200 | 191,500 |
Feb 12, 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 130,900 |
Feb 09, 2024 | 2.8700 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 234,500 |
Feb 08, 2024 | 2.8400 | 2.9000 | 2.7500 | 2.8300 | 2.8300 | 249,300 |
Feb 07, 2024 | 2.8400 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 100,000 |
Feb 06, 2024 | 2.7900 | 2.8700 | 2.7500 | 2.8300 | 2.8300 | 107,800 |
Feb 05, 2024 | 2.9100 | 3.0200 | 2.8000 | 2.8100 | 2.8100 | 132,900 |
Feb 02, 2024 | 2.8600 | 3.0600 | 2.8600 | 2.9200 | 2.9200 | 330,200 |
Feb 01, 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9100 | 2.9100 | 178,500 |
Jan 31, 2024 | 2.8400 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 115,000 |
Jan 30, 2024 | 2.8400 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 68,700 |
Jan 29, 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 85,800 |
Jan 26, 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 73,000 |
Jan 25, 2024 | 2.8600 | 2.8700 | 2.7800 | 2.8400 | 2.8400 | 121,500 |
Jan 24, 2024 | 2.8700 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 122,200 |
Jan 23, 2024 | 2.8600 | 2.9100 | 2.7500 | 2.8500 | 2.8500 | 183,300 |
Jan 22, 2024 | 2.7300 | 2.9000 | 2.7300 | 2.8100 | 2.8100 | 175,000 |
Jan 19, 2024 | 2.7200 | 2.7300 | 2.6200 | 2.7100 | 2.7100 | 235,700 |
Jan 18, 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6900 | 2.6900 | 137,800 |
Jan 17, 2024 | 2.7100 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 81,900 |
Jan 16, 2024 | 2.8500 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 100,200 |
Jan 12, 2024 | 2.8400 | 2.8800 | 2.8100 | 2.8400 | 2.8400 | 108,500 |
Jan 11, 2024 | 2.7900 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 103,100 |
Jan 10, 2024 | 2.8100 | 2.8500 | 2.7500 | 2.8100 | 2.8100 | 172,000 |
Jan 09, 2024 | 2.8100 | 2.8700 | 2.7400 | 2.8300 | 2.8300 | 75,700 |
Jan 08, 2024 | 2.8400 | 2.9500 | 2.8100 | 2.8800 | 2.8800 | 85,500 |
Jan 05, 2024 | 2.8300 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 123,500 |
Jan 04, 2024 | 2.9000 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 145,900 |
Jan 03, 2024 | 3.0000 | 3.0300 | 2.8700 | 2.8700 | 2.8700 | 209,000 |
Jan 02, 2024 | 3.0800 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 477,200 |
Dec 29, 2023 | 3.2100 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 233,300 |
Dec 28, 2023 | 3.0500 | 3.2500 | 2.9500 | 3.1800 | 3.1800 | 338,700 |
Dec 27, 2023 | 3.1100 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 222,200 |
Dec 26, 2023 | 2.9400 | 3.1600 | 2.8800 | 3.1000 | 3.1000 | 242,300 |
Dec 22, 2023 | 2.8700 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 90,800 |
Dec 21, 2023 | 2.8400 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 98,900 |
Dec 20, 2023 | 2.8100 | 2.9000 | 2.7100 | 2.7900 | 2.7900 | 113,200 |
Dec 19, 2023 | 2.9000 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 125,000 |
Dec 18, 2023 | 2.8800 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 91,400 |
Dec 15, 2023 | 2.9300 | 2.9400 | 2.7700 | 2.9000 | 2.9000 | 454,600 |
Dec 14, 2023 | 2.9900 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 211,000 |
Dec 13, 2023 | 2.8100 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 130,900 |
Dec 12, 2023 | 2.8600 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 80,300 |
Dec 11, 2023 | 2.9300 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 69,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |