Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.7875 | 2.7875 | 2.6900 | 2.7380 | 2.7380 | 113,797 |
May 06, 2024 | 2.6400 | 2.8200 | 2.6400 | 2.7800 | 2.7800 | 59,300 |
May 03, 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7800 | 2.7800 | 124,000 |
May 02, 2024 | 2.5100 | 2.7000 | 2.5100 | 2.6500 | 2.6500 | 129,100 |
May 01, 2024 | 2.5700 | 2.7000 | 2.5700 | 2.6520 | 2.6520 | 581,200 |
Apr 30, 2024 | 2.6300 | 2.6400 | 2.5700 | 2.6400 | 2.6400 | 31,100 |
Apr 29, 2024 | 2.4600 | 2.6500 | 2.4600 | 2.6400 | 2.6400 | 388,200 |
Apr 26, 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4750 | 2.4750 | 17,100 |
Apr 25, 2024 | 2.6500 | 2.6500 | 2.3700 | 2.4930 | 2.4930 | 52,400 |
Apr 24, 2024 | 2.6500 | 2.6500 | 2.4300 | 2.4740 | 2.4740 | 11,400 |
Apr 23, 2024 | 2.4600 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 30,300 |
Apr 22, 2024 | 2.3500 | 2.6200 | 2.3500 | 2.4750 | 2.4750 | 115,000 |
Apr 19, 2024 | 2.3500 | 2.4800 | 2.3500 | 2.4020 | 2.4020 | 35,500 |
Apr 18, 2024 | 2.3900 | 2.6600 | 2.3900 | 2.4950 | 2.4950 | 80,300 |
Apr 17, 2024 | 2.6400 | 2.6400 | 2.3600 | 2.4800 | 2.4800 | 16,500 |
Apr 16, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4550 | 2.4550 | 48,400 |
Apr 15, 2024 | 2.3700 | 2.6500 | 2.3700 | 2.4500 | 2.4500 | 277,800 |
Apr 12, 2024 | 2.4600 | 2.6300 | 2.4600 | 2.5700 | 2.5700 | 35,400 |
Apr 11, 2024 | 2.5380 | 2.8100 | 2.4700 | 2.6000 | 2.6000 | 46,200 |
Apr 10, 2024 | 2.4000 | 2.6000 | 2.4000 | 2.5500 | 2.5500 | 25,200 |
Apr 09, 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5370 | 2.5370 | 48,700 |
Apr 08, 2024 | 2.4900 | 2.5800 | 2.3600 | 2.5500 | 2.5500 | 255,000 |
Apr 05, 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 13,200 |
Apr 04, 2024 | 2.4900 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 56,700 |
Apr 03, 2024 | 2.6200 | 2.6200 | 2.4000 | 2.4500 | 2.4500 | 15,700 |
Apr 02, 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 48,000 |
Apr 01, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 107,300 |
Mar 28, 2024 | 2.5000 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 85,700 |
Mar 27, 2024 | 2.4300 | 2.5300 | 2.4300 | 2.5300 | 2.5300 | 223,100 |
Mar 26, 2024 | 2.4900 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 50,300 |
Mar 25, 2024 | 2.4900 | 2.7000 | 2.4900 | 2.5320 | 2.5320 | 32,900 |
Mar 22, 2024 | 2.5360 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 122,900 |
Mar 21, 2024 | 2.6650 | 2.6650 | 2.5500 | 2.5500 | 2.5500 | 38,200 |
Mar 20, 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6500 | 2.6500 | 239,400 |
Mar 19, 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5450 | 2.5450 | 100,200 |
Mar 18, 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 54,200 |
Mar 15, 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 68,900 |
Mar 14, 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7200 | 2.7200 | 112,400 |
Mar 13, 2024 | 2.8000 | 2.8200 | 2.7600 | 2.8100 | 2.8100 | 96,600 |
Mar 12, 2024 | 2.7100 | 2.8400 | 2.6500 | 2.7560 | 2.7560 | 58,700 |
Mar 11, 2024 | 2.6400 | 2.7500 | 2.6100 | 2.6700 | 2.6700 | 94,500 |
Mar 08, 2024 | 2.6900 | 2.7500 | 2.6100 | 2.6400 | 2.6400 | 143,900 |
Mar 07, 2024 | 2.5200 | 2.7700 | 2.5200 | 2.7100 | 2.7100 | 87,200 |
Mar 06, 2024 | 2.5500 | 2.8600 | 2.5500 | 2.7500 | 2.7500 | 226,500 |
Mar 05, 2024 | 2.7200 | 2.8000 | 2.5700 | 2.5900 | 2.5900 | 200,200 |
Mar 04, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8650 | 2.8650 | 86,600 |
Mar 01, 2024 | 2.7900 | 2.9300 | 2.6700 | 2.9000 | 2.9000 | 143,500 |
Feb 29, 2024 | 2.7500 | 2.7900 | 2.7200 | 2.7600 | 2.7600 | 161,200 |
Feb 28, 2024 | 2.5200 | 2.7400 | 2.5200 | 2.7400 | 2.7400 | 105,100 |
Feb 27, 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5900 | 2.5900 | 117,300 |
Feb 26, 2024 | 2.4500 | 2.6000 | 2.4300 | 2.5500 | 2.5500 | 140,900 |
Feb 23, 2024 | 2.4300 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 151,200 |
Feb 22, 2024 | 2.4000 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 223,100 |
Feb 21, 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3950 | 2.3950 | 91,300 |
Feb 20, 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 462,700 |
Feb 16, 2024 | 2.3100 | 2.4600 | 2.3100 | 2.4600 | 2.4600 | 383,800 |
Feb 15, 2024 | 2.2600 | 2.3100 | 2.2280 | 2.2900 | 2.2900 | 150,100 |
Feb 14, 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 23,200 |
Feb 13, 2024 | 2.4000 | 2.4000 | 2.1900 | 2.2400 | 2.2400 | 30,100 |
Feb 12, 2024 | 2.3100 | 2.3300 | 2.2100 | 2.3200 | 2.3200 | 124,700 |
Feb 09, 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 72,300 |
Feb 08, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3350 | 2.3350 | 76,200 |
Feb 07, 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 56,700 |
Feb 06, 2024 | 2.2000 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 238,400 |
Feb 05, 2024 | 2.2900 | 2.3300 | 2.1300 | 2.1900 | 2.1900 | 220,800 |
Feb 02, 2024 | 2.2700 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 54,400 |
Feb 01, 2024 | 2.1100 | 2.2900 | 2.1100 | 2.2740 | 2.2740 | 141,900 |
Jan 31, 2024 | 2.2900 | 2.3500 | 2.2900 | 2.2900 | 2.2900 | 40,500 |
Jan 30, 2024 | 2.4200 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 66,200 |
Jan 29, 2024 | 2.3200 | 2.4200 | 2.2900 | 2.4200 | 2.4200 | 169,600 |
Jan 26, 2024 | 2.2300 | 2.3300 | 2.2300 | 2.2950 | 2.2950 | 68,500 |
Jan 25, 2024 | 2.2700 | 2.3200 | 2.2700 | 2.3100 | 2.3100 | 93,700 |
Jan 24, 2024 | 2.1900 | 2.3100 | 2.1900 | 2.2700 | 2.2700 | 148,800 |
Jan 23, 2024 | 2.1700 | 2.2400 | 2.0600 | 2.1500 | 2.1500 | 259,900 |
Jan 22, 2024 | 2.1000 | 2.2800 | 2.1000 | 2.1720 | 2.1720 | 163,900 |
Jan 19, 2024 | 2.2700 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 96,200 |
Jan 18, 2024 | 2.2600 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 99,700 |
Jan 17, 2024 | 2.2600 | 2.3700 | 2.2600 | 2.2880 | 2.2880 | 157,600 |
Jan 16, 2024 | 2.4600 | 2.4800 | 2.3300 | 2.3300 | 2.3300 | 557,200 |
Jan 12, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 50,400 |
Jan 11, 2024 | 2.4600 | 2.5500 | 2.4400 | 2.4900 | 2.4900 | 76,300 |
Jan 10, 2024 | 2.5200 | 2.5500 | 2.4400 | 2.4580 | 2.4580 | 91,100 |
Jan 09, 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 53,900 |
Jan 08, 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5500 | 2.5500 | 124,500 |
Jan 05, 2024 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 92,900 |
Jan 04, 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 71,100 |
Jan 03, 2024 | 2.7000 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 110,600 |
Jan 02, 2024 | 2.6300 | 2.7050 | 2.5900 | 2.6670 | 2.6670 | 69,500 |
Dec 29, 2023 | 2.5700 | 2.7000 | 2.5700 | 2.6300 | 2.6300 | 64,500 |
Dec 28, 2023 | 2.5800 | 2.7900 | 2.5800 | 2.6700 | 2.6700 | 138,500 |
Dec 27, 2023 | 2.6250 | 2.6900 | 2.6250 | 2.6800 | 2.6800 | 33,500 |
Dec 26, 2023 | 2.6400 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 67,100 |
Dec 22, 2023 | 2.5300 | 2.6600 | 2.5300 | 2.6250 | 2.6250 | 53,200 |
Dec 21, 2023 | 2.5700 | 2.6000 | 2.5150 | 2.5300 | 2.5300 | 66,300 |
Dec 20, 2023 | 2.6300 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 365,400 |
Dec 19, 2023 | 2.7000 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | 80,800 |
Dec 18, 2023 | 2.6400 | 2.7900 | 2.6400 | 2.6500 | 2.6500 | 104,400 |
Dec 15, 2023 | 2.7200 | 2.7200 | 2.5800 | 2.5800 | 2.5800 | 65,700 |
Dec 14, 2023 | 2.5200 | 2.6600 | 2.4300 | 2.6300 | 2.6300 | 334,400 |
Dec 13, 2023 | 2.3350 | 2.4400 | 2.2800 | 2.4400 | 2.4400 | 156,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |