Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.7400 | 2.8000 | 2.4700 | 2.7500 | 2.7500 | 19,592 |
May 02, 2024 | 2.8000 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 15,500 |
May 01, 2024 | 2.7900 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 6,200 |
Apr 30, 2024 | 2.9000 | 2.9150 | 2.6200 | 2.7000 | 2.7000 | 5,200 |
Apr 29, 2024 | 2.7700 | 2.9400 | 2.7700 | 2.8100 | 2.8100 | 5,800 |
Apr 26, 2024 | 2.7800 | 2.9400 | 2.7400 | 2.9000 | 2.9000 | 6,600 |
Apr 25, 2024 | 2.7400 | 2.9600 | 2.6750 | 2.8100 | 2.8100 | 11,800 |
Apr 24, 2024 | 2.9000 | 2.9500 | 2.6500 | 2.7200 | 2.7200 | 11,500 |
Apr 23, 2024 | 2.8800 | 2.9200 | 2.7200 | 2.8900 | 2.8900 | 12,800 |
Apr 22, 2024 | 2.8000 | 2.8750 | 2.7000 | 2.7000 | 2.7000 | 6,100 |
Apr 19, 2024 | 2.7000 | 2.9200 | 2.7000 | 2.8600 | 2.8600 | 27,300 |
Apr 18, 2024 | 2.7100 | 2.8300 | 2.7000 | 2.7700 | 2.7700 | 10,100 |
Apr 17, 2024 | 2.7100 | 2.7100 | 2.4700 | 2.6400 | 2.6400 | 37,200 |
Apr 16, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 14,600 |
Apr 15, 2024 | 2.6300 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 12,000 |
Apr 12, 2024 | 2.6200 | 2.6200 | 2.4800 | 2.5000 | 2.5000 | 1,900 |
Apr 11, 2024 | 2.5000 | 2.6500 | 2.4800 | 2.6380 | 2.6380 | 9,600 |
Apr 10, 2024 | 2.5500 | 2.6500 | 2.4100 | 2.6500 | 2.6500 | 11,800 |
Apr 09, 2024 | 2.4550 | 2.6500 | 2.3950 | 2.5830 | 2.5830 | 21,700 |
Apr 08, 2024 | 2.4500 | 2.6500 | 2.4500 | 2.5200 | 2.5200 | 2,700 |
Apr 05, 2024 | 2.5170 | 2.5170 | 2.4500 | 2.4500 | 2.4500 | 6,100 |
Apr 04, 2024 | 2.5200 | 2.7100 | 2.4200 | 2.6100 | 2.6100 | 13,800 |
Apr 03, 2024 | 2.4500 | 2.7100 | 2.4500 | 2.6000 | 2.6000 | 4,300 |
Apr 02, 2024 | 2.4100 | 2.7100 | 2.4100 | 2.5650 | 2.5650 | 8,200 |
Apr 01, 2024 | 2.5800 | 2.6500 | 2.4500 | 2.5500 | 2.5500 | 19,300 |
Mar 28, 2024 | 2.4000 | 2.6900 | 2.4000 | 2.6100 | 2.6100 | 6,800 |
Mar 27, 2024 | 2.4000 | 2.4400 | 2.2500 | 2.4200 | 2.4200 | 3,900 |
Mar 26, 2024 | 2.6600 | 2.6600 | 2.3000 | 2.3000 | 2.3000 | 7,100 |
Mar 25, 2024 | 2.3600 | 2.6000 | 2.3600 | 2.6000 | 2.6000 | 3,700 |
Mar 22, 2024 | 2.5500 | 2.5500 | 2.3500 | 2.3500 | 2.3500 | 4,500 |
Mar 21, 2024 | 2.2800 | 2.5900 | 2.0300 | 2.5000 | 2.5000 | 12,300 |
Mar 20, 2024 | 2.2800 | 2.2800 | 2.0700 | 2.1750 | 2.1750 | 10,200 |
Mar 19, 2024 | 2.3130 | 2.3130 | 2.2200 | 2.2200 | 2.2200 | 16,300 |
Mar 18, 2024 | 2.4500 | 2.7100 | 2.2600 | 2.2910 | 2.2910 | 14,700 |
Mar 15, 2024 | 2.5200 | 2.5850 | 2.3500 | 2.4500 | 2.4500 | 9,900 |
Mar 14, 2024 | 2.4510 | 2.5200 | 2.3300 | 2.4700 | 2.4700 | 7,500 |
Mar 13, 2024 | 2.4300 | 2.5400 | 2.4300 | 2.4540 | 2.4540 | 7,200 |
Mar 12, 2024 | 2.6000 | 2.6600 | 2.4800 | 2.6000 | 2.6000 | 4,400 |
Mar 11, 2024 | 2.7200 | 2.7300 | 2.4500 | 2.5600 | 2.5600 | 11,100 |
Mar 08, 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 31,400 |
Mar 07, 2024 | 2.5800 | 2.7400 | 2.5600 | 2.6400 | 2.6400 | 11,800 |
Mar 06, 2024 | 2.7300 | 2.7400 | 2.5600 | 2.6700 | 2.6700 | 7,100 |
Mar 05, 2024 | 2.6900 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 4,700 |
Mar 04, 2024 | 2.6100 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 25,900 |
Mar 01, 2024 | 2.5660 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 8,000 |
Feb 29, 2024 | 2.6500 | 2.6910 | 2.5600 | 2.5600 | 2.5600 | 17,000 |
Feb 28, 2024 | 2.4700 | 2.5700 | 2.4600 | 2.5700 | 2.5700 | 13,700 |
Feb 27, 2024 | 2.4600 | 2.5300 | 2.4600 | 2.5090 | 2.5090 | 15,800 |
Feb 26, 2024 | 2.4700 | 2.7000 | 2.4600 | 2.4600 | 2.4600 | 25,600 |
Feb 23, 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5400 | 2.5400 | 15,700 |
Feb 22, 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 3,000 |
Feb 21, 2024 | 2.4900 | 2.5110 | 2.4600 | 2.4600 | 2.4600 | 4,600 |
Feb 20, 2024 | 2.3500 | 2.6500 | 2.3500 | 2.4100 | 2.4100 | 6,100 |
Feb 16, 2024 | 2.6000 | 2.7400 | 2.3500 | 2.5000 | 2.5000 | 20,900 |
Feb 15, 2024 | 2.1500 | 2.7800 | 2.1500 | 2.4100 | 2.4100 | 31,100 |
Feb 14, 2024 | 2.3500 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 9,300 |
Feb 13, 2024 | 2.2700 | 2.4200 | 2.2700 | 2.3500 | 2.3500 | 2,000 |
Feb 12, 2024 | 2.5300 | 2.7400 | 2.2700 | 2.4200 | 2.4200 | 19,100 |
Feb 09, 2024 | 2.5000 | 2.6300 | 2.2500 | 2.5500 | 2.5500 | 22,600 |
Feb 08, 2024 | 2.4500 | 2.5200 | 2.3100 | 2.5100 | 2.5100 | 12,100 |
Feb 07, 2024 | 2.8400 | 2.8900 | 2.0700 | 2.6600 | 2.6600 | 65,300 |
Feb 06, 2024 | 2.8900 | 2.9800 | 2.8000 | 2.9500 | 2.9500 | 18,900 |
Feb 05, 2024 | 2.7500 | 2.9500 | 2.6500 | 2.8120 | 2.8120 | 17,200 |
Feb 02, 2024 | 2.8300 | 2.9100 | 2.7000 | 2.8800 | 2.8800 | 4,200 |
Feb 01, 2024 | 2.7600 | 2.9000 | 2.5100 | 2.7800 | 2.7800 | 28,700 |
Jan 31, 2024 | 2.7500 | 2.9000 | 2.7300 | 2.7950 | 2.7950 | 10,900 |
Jan 30, 2024 | 2.8100 | 2.9100 | 2.7000 | 2.8500 | 2.8500 | 14,600 |
Jan 29, 2024 | 3.0450 | 3.0800 | 2.7100 | 2.9000 | 2.9000 | 23,100 |
Jan 26, 2024 | 2.6500 | 3.1000 | 2.4500 | 3.0700 | 3.0700 | 120,900 |
Jan 25, 2024 | 2.6000 | 2.6900 | 2.4500 | 2.6900 | 2.6900 | 3,700 |
Jan 24, 2024 | 2.5500 | 2.7900 | 2.4500 | 2.7500 | 2.7500 | 6,800 |
Jan 23, 2024 | 2.7900 | 2.7900 | 2.5500 | 2.6300 | 2.6300 | 11,200 |
Jan 22, 2024 | 2.9100 | 2.9100 | 2.2100 | 2.6250 | 2.6250 | 37,200 |
Jan 19, 2024 | 2.8500 | 3.0000 | 2.5880 | 2.9850 | 2.9850 | 35,300 |
Jan 18, 2024 | 2.8700 | 2.8900 | 2.7300 | 2.8250 | 2.8250 | 45,400 |
Jan 17, 2024 | 2.8800 | 2.8900 | 2.6800 | 2.8800 | 2.8800 | 15,600 |
Jan 16, 2024 | 2.4700 | 2.9800 | 2.4700 | 2.8800 | 2.8800 | 39,800 |
Jan 12, 2024 | 2.5500 | 2.8000 | 2.4700 | 2.5000 | 2.5000 | 13,400 |
Jan 11, 2024 | 2.6000 | 2.8500 | 2.4050 | 2.8500 | 2.8500 | 25,600 |
Jan 10, 2024 | 2.7900 | 2.7900 | 2.5500 | 2.5500 | 2.5500 | 10,800 |
Jan 09, 2024 | 2.6600 | 2.8000 | 2.5750 | 2.7400 | 2.7400 | 17,200 |
Jan 08, 2024 | 2.8100 | 2.8500 | 2.5100 | 2.6800 | 2.6800 | 32,000 |
Jan 05, 2024 | 2.5600 | 2.9100 | 2.5600 | 2.9000 | 2.9000 | 16,000 |
Jan 04, 2024 | 2.7000 | 2.8100 | 2.6200 | 2.8100 | 2.8100 | 10,700 |
Jan 03, 2024 | 2.8900 | 2.9000 | 2.6000 | 2.8400 | 2.8400 | 32,800 |
Jan 02, 2024 | 2.5800 | 2.8900 | 2.4500 | 2.8900 | 2.8900 | 24,900 |
Dec 29, 2023 | 2.8400 | 2.8400 | 2.4400 | 2.5900 | 2.5900 | 33,300 |
Dec 28, 2023 | 2.6400 | 2.8400 | 2.6300 | 2.8000 | 2.8000 | 58,400 |
Dec 27, 2023 | 2.3900 | 2.6600 | 2.3900 | 2.5500 | 2.5500 | 66,000 |
Dec 26, 2023 | 2.4000 | 2.4900 | 2.3000 | 2.4350 | 2.4350 | 20,700 |
Dec 22, 2023 | 2.1700 | 2.4400 | 2.1700 | 2.4300 | 2.4300 | 8,700 |
Dec 21, 2023 | 2.2420 | 2.3000 | 2.0800 | 2.0930 | 2.0930 | 21,100 |
Dec 20, 2023 | 2.3100 | 2.3800 | 2.2100 | 2.2700 | 2.2700 | 19,900 |
Dec 19, 2023 | 2.4000 | 2.4000 | 2.2500 | 2.3380 | 2.3380 | 23,200 |
Dec 18, 2023 | 2.4000 | 2.4900 | 2.3200 | 2.3500 | 2.3500 | 46,800 |
Dec 15, 2023 | 2.3500 | 2.6100 | 2.2490 | 2.4200 | 2.4200 | 112,700 |
Dec 14, 2023 | 2.1400 | 2.3900 | 2.0000 | 2.3900 | 2.3900 | 36,700 |
Dec 13, 2023 | 2.1100 | 2.1100 | 1.8100 | 2.1000 | 2.1000 | 30,400 |
Dec 12, 2023 | 2.1700 | 2.1700 | 2.0100 | 2.0800 | 2.0800 | 21,000 |
Dec 11, 2023 | 2.0500 | 2.2500 | 1.6960 | 2.1500 | 2.1500 | 97,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |