Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.5900 | 2.6300 | 2.4300 | 2.5500 | 2.5500 | 521,404 |
May 02, 2024 | 2.5600 | 2.6450 | 2.4700 | 2.6100 | 2.6100 | 462,500 |
May 01, 2024 | 2.6700 | 2.8000 | 2.6500 | 2.7600 | 2.7600 | 239,200 |
Apr 30, 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 271,500 |
Apr 29, 2024 | 2.8000 | 2.8150 | 2.7400 | 2.7600 | 2.7600 | 169,700 |
Apr 26, 2024 | 2.8400 | 2.8400 | 2.7850 | 2.8000 | 2.8000 | 126,200 |
Apr 25, 2024 | 2.8000 | 2.8150 | 2.7600 | 2.8000 | 2.8000 | 273,600 |
Apr 24, 2024 | 2.8400 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 162,300 |
Apr 23, 2024 | 2.8200 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 156,100 |
Apr 22, 2024 | 2.8900 | 2.9600 | 2.7810 | 2.7900 | 2.7900 | 189,100 |
Apr 19, 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 218,800 |
Apr 18, 2024 | 2.9600 | 3.0200 | 2.8800 | 2.8950 | 2.8950 | 183,300 |
Apr 17, 2024 | 2.9100 | 3.0500 | 2.9100 | 2.9400 | 2.9400 | 266,300 |
Apr 16, 2024 | 2.8500 | 2.9600 | 2.8100 | 2.9000 | 2.9000 | 188,900 |
Apr 15, 2024 | 2.8300 | 2.9100 | 2.8050 | 2.8800 | 2.8800 | 307,600 |
Apr 12, 2024 | 2.9000 | 2.9900 | 2.8400 | 2.8600 | 2.8600 | 277,200 |
Apr 11, 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 144,200 |
Apr 10, 2024 | 2.9700 | 2.9700 | 2.8900 | 2.9100 | 2.9100 | 217,100 |
Apr 09, 2024 | 2.9500 | 3.0700 | 2.8400 | 3.0400 | 3.0400 | 261,700 |
Apr 08, 2024 | 2.8500 | 2.9600 | 2.7300 | 2.9600 | 2.9600 | 693,400 |
Apr 05, 2024 | 3.0400 | 3.0800 | 2.8650 | 2.8800 | 2.8800 | 338,600 |
Apr 04, 2024 | 3.1700 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 330,000 |
Apr 03, 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 210,200 |
Apr 02, 2024 | 3.3100 | 3.3220 | 3.1300 | 3.1500 | 3.1500 | 290,300 |
Apr 01, 2024 | 3.2900 | 3.3600 | 3.2350 | 3.3600 | 3.3600 | 319,500 |
Mar 28, 2024 | 3.1400 | 3.3490 | 3.1400 | 3.2600 | 3.2600 | 307,800 |
Mar 27, 2024 | 3.2000 | 3.2150 | 3.1550 | 3.1600 | 3.1600 | 243,900 |
Mar 26, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1900 | 3.1900 | 137,900 |
Mar 25, 2024 | 3.1300 | 3.2100 | 3.1250 | 3.1700 | 3.1700 | 180,200 |
Mar 22, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 213,200 |
Mar 21, 2024 | 3.2300 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 231,300 |
Mar 20, 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 214,600 |
Mar 19, 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 191,100 |
Mar 18, 2024 | 3.1400 | 3.1800 | 3.1300 | 3.1400 | 3.1400 | 177,200 |
Mar 15, 2024 | 3.1400 | 3.2100 | 3.1100 | 3.1500 | 3.1500 | 468,100 |
Mar 14, 2024 | 3.2000 | 3.2250 | 3.1400 | 3.1700 | 3.1700 | 251,300 |
Mar 13, 2024 | 3.2200 | 3.2500 | 3.1750 | 3.2000 | 3.2000 | 156,900 |
Mar 12, 2024 | 3.1700 | 3.2550 | 3.1200 | 3.2200 | 3.2200 | 246,600 |
Mar 11, 2024 | 3.0800 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 241,400 |
Mar 08, 2024 | 3.0800 | 3.1900 | 3.0650 | 3.0800 | 3.0800 | 234,800 |
Mar 07, 2024 | 2.9500 | 3.0850 | 2.9300 | 3.0400 | 3.0400 | 221,400 |
Mar 06, 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9200 | 2.9200 | 186,400 |
Mar 05, 2024 | 2.9100 | 2.9500 | 2.7950 | 2.8800 | 2.8800 | 198,600 |
Mar 04, 2024 | 3.2000 | 3.2000 | 2.8500 | 2.8600 | 2.8600 | 540,500 |
Mar 01, 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 215,600 |
Feb 29, 2024 | 3.1900 | 3.3300 | 3.1600 | 3.2300 | 3.2300 | 451,700 |
Feb 28, 2024 | 3.0700 | 3.1600 | 3.0300 | 3.1000 | 3.1000 | 295,700 |
Feb 27, 2024 | 3.2000 | 3.2100 | 3.0700 | 3.0700 | 3.0700 | 196,200 |
Feb 26, 2024 | 3.0600 | 3.2000 | 3.0100 | 3.1600 | 3.1600 | 283,500 |
Feb 23, 2024 | 2.9900 | 3.1000 | 2.9450 | 3.0800 | 3.0800 | 145,200 |
Feb 22, 2024 | 3.0300 | 3.1100 | 2.9400 | 2.9800 | 2.9800 | 276,600 |
Feb 21, 2024 | 3.0800 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 189,700 |
Feb 20, 2024 | 3.1800 | 3.1950 | 3.0900 | 3.0900 | 3.0900 | 189,300 |
Feb 16, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 153,300 |
Feb 15, 2024 | 3.1500 | 3.3100 | 3.1500 | 3.3000 | 3.3000 | 208,800 |
Feb 14, 2024 | 3.0700 | 3.2100 | 3.0250 | 3.1900 | 3.1900 | 256,700 |
Feb 13, 2024 | 3.2300 | 3.2300 | 2.9800 | 3.0200 | 3.0200 | 350,500 |
Feb 12, 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 240,800 |
Feb 09, 2024 | 3.1700 | 3.2650 | 3.1700 | 3.2500 | 3.2500 | 194,400 |
Feb 08, 2024 | 3.1400 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 169,300 |
Feb 07, 2024 | 3.1700 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 271,800 |
Feb 06, 2024 | 3.1900 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 215,000 |
Feb 05, 2024 | 3.2200 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 209,500 |
Feb 02, 2024 | 3.2500 | 3.3100 | 3.2250 | 3.2700 | 3.2700 | 238,200 |
Feb 01, 2024 | 3.3300 | 3.4000 | 3.2550 | 3.2900 | 3.2900 | 212,500 |
Jan 31, 2024 | 3.3100 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 421,200 |
Jan 30, 2024 | 3.4100 | 3.4100 | 3.3350 | 3.3400 | 3.3400 | 280,600 |
Jan 29, 2024 | 3.3200 | 3.4300 | 3.2800 | 3.4200 | 3.4200 | 323,400 |
Jan 26, 2024 | 3.3600 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 235,300 |
Jan 25, 2024 | 3.3300 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 266,900 |
Jan 24, 2024 | 3.3600 | 3.3800 | 3.2700 | 3.2700 | 3.2700 | 211,200 |
Jan 23, 2024 | 3.3200 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 223,000 |
Jan 22, 2024 | 3.1800 | 3.3400 | 3.1700 | 3.3400 | 3.3400 | 344,900 |
Jan 19, 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 295,200 |
Jan 18, 2024 | 3.1600 | 3.2400 | 3.1500 | 3.2300 | 3.2300 | 246,700 |
Jan 17, 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 420,900 |
Jan 16, 2024 | 3.2300 | 3.2800 | 3.1700 | 3.2400 | 3.2400 | 340,500 |
Jan 12, 2024 | 3.3400 | 3.3400 | 3.1800 | 3.2300 | 3.2300 | 503,500 |
Jan 11, 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 384,100 |
Jan 10, 2024 | 3.2800 | 3.3200 | 3.2150 | 3.2800 | 3.2800 | 242,100 |
Jan 09, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2800 | 3.2800 | 218,800 |
Jan 08, 2024 | 3.3300 | 3.4350 | 3.3000 | 3.3900 | 3.3900 | 292,200 |
Jan 05, 2024 | 3.3700 | 3.4100 | 3.3000 | 3.3000 | 3.3000 | 380,800 |
Jan 04, 2024 | 3.3000 | 3.3900 | 3.2650 | 3.3600 | 3.3600 | 304,700 |
Jan 03, 2024 | 3.3000 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 302,000 |
Jan 02, 2024 | 3.2200 | 3.4200 | 3.1630 | 3.3100 | 3.3100 | 410,900 |
Dec 29, 2023 | 3.2700 | 3.3250 | 3.2550 | 3.2700 | 3.2700 | 169,700 |
Dec 28, 2023 | 3.3200 | 3.3550 | 3.2000 | 3.2700 | 3.2700 | 245,700 |
Dec 27, 2023 | 3.4200 | 3.4200 | 3.2600 | 3.3100 | 3.3100 | 284,300 |
Dec 26, 2023 | 3.3400 | 3.4200 | 3.3400 | 3.4100 | 3.4100 | 175,200 |
Dec 22, 2023 | 3.3400 | 3.4200 | 3.2610 | 3.3700 | 3.3700 | 230,800 |
Dec 21, 2023 | 3.2400 | 3.3200 | 3.2300 | 3.3200 | 3.3200 | 194,500 |
Dec 20, 2023 | 3.2500 | 3.4000 | 3.1900 | 3.2000 | 3.2000 | 496,300 |
Dec 19, 2023 | 3.0800 | 3.2500 | 3.0300 | 3.2400 | 3.2400 | 415,300 |
Dec 18, 2023 | 3.1200 | 3.1550 | 3.0500 | 3.0700 | 3.0700 | 436,300 |
Dec 15, 2023 | 3.2400 | 3.2400 | 2.9600 | 3.0900 | 3.0900 | 944,300 |
Dec 14, 2023 | 3.2700 | 3.3300 | 3.1300 | 3.2100 | 3.2100 | 499,500 |
Dec 13, 2023 | 3.3000 | 3.3000 | 2.9600 | 3.2600 | 3.2600 | 515,200 |
Dec 12, 2023 | 3.1600 | 3.3450 | 3.1300 | 3.3100 | 3.3100 | 825,100 |
Dec 11, 2023 | 3.1300 | 3.1900 | 3.0850 | 3.1700 | 3.1700 | 311,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |