Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 3,827 |
May 03, 2024 | 2.9000 | 2.9700 | 2.8500 | 2.8500 | 2.8500 | 411 |
May 02, 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 50 |
Apr 30, 2024 | 2.9400 | 2.9700 | 2.8300 | 2.8700 | 2.8700 | 2,894 |
Apr 29, 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 2,820 |
Apr 26, 2024 | 2.9200 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 3,805 |
Apr 25, 2024 | 2.8200 | 2.9400 | 2.8200 | 2.9400 | 2.9400 | 860 |
Apr 24, 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 424 |
Apr 23, 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 730 |
Apr 22, 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 335 |
Apr 19, 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 1,117 |
Apr 18, 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 274 |
Apr 17, 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 3,601 |
Apr 16, 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 607 |
Apr 15, 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 1,980 |
Apr 12, 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 354 |
Apr 11, 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 812 |
Apr 10, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,550 |
Apr 09, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 4,207 |
Apr 08, 2024 | 2.8100 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 3,563 |
Apr 05, 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 63 |
Apr 04, 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 610 |
Apr 03, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 3,030 |
Apr 02, 2024 | 2.6200 | 2.9400 | 2.6200 | 2.9400 | 2.9400 | 16,677 |
Mar 28, 2024 | 2.7300 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,317 |
Mar 27, 2024 | 2.8600 | 2.8700 | 2.6200 | 2.6200 | 2.6200 | 4,428 |
Mar 26, 2024 | 2.7200 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 7,513 |
Mar 25, 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 3,904 |
Mar 22, 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 134 |
Mar 21, 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 2,580 |
Mar 20, 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 255 |
Mar 19, 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 65 |
Mar 18, 2024 | 2.8400 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 412 |
Mar 15, 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 210 |
Mar 14, 2024 | 2.7700 | 2.7800 | 2.7700 | 2.7700 | 2.7700 | 281 |
Mar 13, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 1,105 |
Mar 12, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 264 |
Mar 11, 2024 | 2.7700 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 919 |
Mar 08, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2,341 |
Mar 07, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 370 |
Mar 06, 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 428 |
Mar 05, 2024 | 2.7800 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | 704 |
Mar 04, 2024 | 2.8200 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 331 |
Mar 01, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,122 |
Feb 29, 2024 | 2.8600 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 2,442 |
Feb 28, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 404 |
Feb 27, 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 1,048 |
Feb 26, 2024 | 2.8900 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 1,555 |
Feb 23, 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 347 |
Feb 22, 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 658 |
Feb 21, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 216 |
Feb 20, 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 2,742 |
Feb 19, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 145 |
Feb 16, 2024 | 2.8200 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 50 |
Feb 15, 2024 | 2.8300 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 334 |
Feb 14, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 396 |
Feb 13, 2024 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | 1,051 |
Feb 12, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 187 |
Feb 09, 2024 | 2.9000 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 841 |
Feb 08, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 620 |
Feb 07, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 1,099 |
Feb 06, 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 5,171 |
Feb 05, 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 2,096 |
Feb 02, 2024 | 2.9300 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 5,159 |
Feb 01, 2024 | 2.9500 | 2.9700 | 2.9100 | 2.9300 | 2.9300 | 3,010 |
Jan 31, 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 348 |
Jan 30, 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 1,006 |
Jan 29, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
Jan 26, 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 220 |
Jan 25, 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 1,002 |
Jan 24, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 5,593 |
Jan 23, 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 80 |
Jan 22, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 580 |
Jan 19, 2024 | 2.9800 | 3.0400 | 2.9700 | 2.9700 | 2.9700 | 307 |
Jan 18, 2024 | 3.0500 | 3.0500 | 2.9400 | 3.0500 | 3.0500 | 1,054 |
Jan 17, 2024 | 3.0800 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 40 |
Jan 16, 2024 | 3.0900 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 277 |
Jan 15, 2024 | 2.9900 | 3.0900 | 2.9900 | 3.0900 | 3.0900 | 170 |
Jan 12, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0500 | 3.0500 | 2,375 |
Jan 11, 2024 | 3.0000 | 3.0900 | 2.9400 | 2.9600 | 2.9600 | 1,826 |
Jan 10, 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 275 |
Jan 09, 2024 | 2.9400 | 3.1300 | 2.9400 | 2.9500 | 2.9500 | 2,482 |
Jan 08, 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 6,490 |
Jan 05, 2024 | 2.9400 | 2.9400 | 2.8700 | 2.8700 | 2.8700 | 324 |
Jan 04, 2024 | 2.9100 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 5,309 |
Jan 03, 2024 | 2.9600 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 745 |
Jan 02, 2024 | 2.9800 | 2.9800 | 2.8300 | 2.9100 | 2.9100 | 568 |
Dec 29, 2023 | 2.8300 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 1,849 |
Dec 28, 2023 | 2.9000 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 3,132 |
Dec 27, 2023 | 2.9200 | 2.9400 | 2.7900 | 2.9000 | 2.9000 | 12,422 |
Dec 22, 2023 | 2.9300 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 653 |
Dec 21, 2023 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 566 |
Dec 20, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
Dec 19, 2023 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 3,824 |
Dec 18, 2023 | 2.9200 | 3.0400 | 2.9200 | 2.9700 | 2.9700 | 1,186 |
Dec 15, 2023 | 2.9500 | 3.0300 | 2.9500 | 2.9700 | 2.9700 | 703 |
Dec 14, 2023 | 2.9500 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 3,176 |
Dec 13, 2023 | 2.9900 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | 252 |
Dec 12, 2023 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 2,160 |
Dec 11, 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 2,070 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |