Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6600 | 2.8200 | 2.6600 | 2.8100 | 2.8100 | 191,911 |
May 02, 2024 | 2.5400 | 2.6300 | 2.3800 | 2.6000 | 2.6000 | 723,900 |
May 01, 2024 | 2.8200 | 2.8300 | 2.4500 | 2.4800 | 2.4800 | 1,139,600 |
Apr 30, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8000 | 2.8000 | 243,900 |
Apr 29, 2024 | 3.0800 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 150,900 |
Apr 26, 2024 | 3.0600 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 165,600 |
Apr 25, 2024 | 3.1400 | 3.1500 | 3.0250 | 3.0400 | 3.0400 | 377,500 |
Apr 24, 2024 | 3.2000 | 3.2400 | 3.0790 | 3.1500 | 3.1500 | 87,000 |
Apr 23, 2024 | 3.0200 | 3.2200 | 3.0200 | 3.1900 | 3.1900 | 138,300 |
Apr 22, 2024 | 3.0600 | 3.0850 | 2.9500 | 3.0500 | 3.0500 | 235,500 |
Apr 19, 2024 | 3.0300 | 3.1400 | 3.0200 | 3.0700 | 3.0700 | 176,200 |
Apr 18, 2024 | 3.1800 | 3.2050 | 3.0200 | 3.0600 | 3.0600 | 172,100 |
Apr 17, 2024 | 3.3200 | 3.3200 | 3.1500 | 3.1800 | 3.1800 | 98,400 |
Apr 16, 2024 | 3.3100 | 3.3550 | 3.2400 | 3.2800 | 3.2800 | 116,800 |
Apr 15, 2024 | 3.5000 | 3.5900 | 3.3300 | 3.3700 | 3.3700 | 169,400 |
Apr 12, 2024 | 3.3900 | 3.4900 | 3.2800 | 3.4400 | 3.4400 | 117,300 |
Apr 11, 2024 | 3.4200 | 3.4700 | 3.3000 | 3.4500 | 3.4500 | 99,800 |
Apr 10, 2024 | 3.7200 | 3.7200 | 3.3400 | 3.4000 | 3.4000 | 190,700 |
Apr 09, 2024 | 3.6300 | 3.7000 | 3.5900 | 3.6700 | 3.6700 | 77,200 |
Apr 08, 2024 | 3.7500 | 3.7900 | 3.5400 | 3.5900 | 3.5900 | 188,800 |
Apr 05, 2024 | 3.7400 | 3.8600 | 3.6800 | 3.7600 | 3.7600 | 119,200 |
Apr 04, 2024 | 3.7400 | 3.9000 | 3.6700 | 3.6800 | 3.6800 | 184,900 |
Apr 03, 2024 | 3.6100 | 3.7500 | 3.6000 | 3.6200 | 3.6200 | 134,900 |
Apr 02, 2024 | 3.7100 | 3.7100 | 3.5250 | 3.6300 | 3.6300 | 183,400 |
Apr 01, 2024 | 3.9400 | 4.0700 | 3.6900 | 3.7700 | 3.7700 | 256,400 |
Mar 28, 2024 | 4.0200 | 4.1400 | 3.8850 | 3.9600 | 3.9600 | 276,500 |
Mar 27, 2024 | 3.7500 | 4.0100 | 3.7300 | 4.0000 | 4.0000 | 337,000 |
Mar 26, 2024 | 3.7100 | 3.8950 | 3.6500 | 3.7200 | 3.7200 | 237,000 |
Mar 25, 2024 | 3.7000 | 3.7500 | 3.6400 | 3.7000 | 3.7000 | 198,000 |
Mar 22, 2024 | 3.6600 | 3.6900 | 3.5400 | 3.6400 | 3.6400 | 205,500 |
Mar 21, 2024 | 3.4700 | 3.7500 | 3.4350 | 3.7000 | 3.7000 | 473,500 |
Mar 20, 2024 | 3.2500 | 3.4900 | 3.2500 | 3.4400 | 3.4400 | 248,300 |
Mar 19, 2024 | 3.4500 | 3.4500 | 3.1900 | 3.2200 | 3.2200 | 250,100 |
Mar 18, 2024 | 3.0300 | 3.5000 | 3.0100 | 3.4000 | 3.4000 | 834,100 |
Mar 15, 2024 | 2.9900 | 2.9900 | 2.7900 | 2.8700 | 2.8700 | 457,800 |
Mar 14, 2024 | 3.0100 | 3.0200 | 2.8400 | 2.9300 | 2.9300 | 273,900 |
Mar 13, 2024 | 2.8400 | 3.3050 | 2.8400 | 3.0800 | 3.0800 | 742,200 |
Mar 12, 2024 | 3.3100 | 3.4300 | 3.2000 | 3.2800 | 3.2800 | 262,600 |
Mar 11, 2024 | 3.2700 | 3.4400 | 3.2600 | 3.3000 | 3.3000 | 209,800 |
Mar 08, 2024 | 3.3300 | 3.5100 | 3.3300 | 3.3800 | 3.3800 | 183,500 |
Mar 07, 2024 | 3.2500 | 3.3900 | 3.1550 | 3.3400 | 3.3400 | 203,200 |
Mar 06, 2024 | 3.1600 | 3.1700 | 3.0200 | 3.1300 | 3.1300 | 204,500 |
Mar 05, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 122,700 |
Mar 04, 2024 | 3.2200 | 3.2200 | 2.9800 | 3.0100 | 3.0100 | 453,600 |
Mar 01, 2024 | 3.3500 | 3.3700 | 3.1500 | 3.2400 | 3.2400 | 301,200 |
Feb 29, 2024 | 2.8200 | 3.5300 | 2.8000 | 3.3900 | 3.3900 | 545,100 |
Feb 28, 2024 | 2.8000 | 2.8700 | 2.7100 | 2.7400 | 2.7400 | 65,900 |
Feb 27, 2024 | 2.7700 | 2.9200 | 2.7540 | 2.8500 | 2.8500 | 145,700 |
Feb 26, 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7200 | 2.7200 | 132,000 |
Feb 23, 2024 | 2.5400 | 2.7100 | 2.5400 | 2.6900 | 2.6900 | 87,500 |
Feb 22, 2024 | 2.5900 | 2.6800 | 2.5500 | 2.6600 | 2.6600 | 146,200 |
Feb 21, 2024 | 2.6200 | 2.6400 | 2.5250 | 2.5900 | 2.5900 | 154,800 |
Feb 20, 2024 | 2.7400 | 2.7400 | 2.6200 | 2.6400 | 2.6400 | 136,500 |
Feb 16, 2024 | 2.8800 | 2.8800 | 2.7400 | 2.7500 | 2.7500 | 109,500 |
Feb 15, 2024 | 2.8900 | 2.9300 | 2.8450 | 2.9000 | 2.9000 | 146,600 |
Feb 14, 2024 | 2.8700 | 2.9100 | 2.7400 | 2.8700 | 2.8700 | 217,800 |
Feb 13, 2024 | 2.8400 | 2.9550 | 2.7000 | 2.8500 | 2.8500 | 311,100 |
Feb 12, 2024 | 2.7600 | 3.0800 | 2.7210 | 3.0400 | 3.0400 | 425,100 |
Feb 09, 2024 | 2.8000 | 2.8050 | 2.6610 | 2.7800 | 2.7800 | 212,900 |
Feb 08, 2024 | 2.4600 | 2.7500 | 2.4500 | 2.7200 | 2.7200 | 252,100 |
Feb 07, 2024 | 2.4100 | 2.4800 | 2.3800 | 2.4600 | 2.4600 | 88,300 |
Feb 06, 2024 | 2.3500 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 95,600 |
Feb 05, 2024 | 2.4300 | 2.4300 | 2.3100 | 2.3200 | 2.3200 | 199,300 |
Feb 02, 2024 | 2.5000 | 2.5600 | 2.4400 | 2.5000 | 2.5000 | 95,000 |
Feb 01, 2024 | 2.5800 | 2.6000 | 2.3900 | 2.5500 | 2.5500 | 290,700 |
Jan 31, 2024 | 2.6100 | 2.6800 | 2.5300 | 2.5300 | 2.5300 | 219,400 |
Jan 30, 2024 | 2.7200 | 2.7200 | 2.6150 | 2.6400 | 2.6400 | 145,200 |
Jan 29, 2024 | 2.7400 | 2.8280 | 2.7000 | 2.7500 | 2.7500 | 182,000 |
Jan 26, 2024 | 2.6300 | 2.8100 | 2.6300 | 2.7400 | 2.7400 | 312,500 |
Jan 25, 2024 | 2.4700 | 2.6000 | 2.4700 | 2.6000 | 2.6000 | 205,100 |
Jan 24, 2024 | 2.5900 | 2.6000 | 2.3800 | 2.4400 | 2.4400 | 327,500 |
Jan 23, 2024 | 2.5600 | 2.6200 | 2.4400 | 2.5600 | 2.5600 | 302,200 |
Jan 22, 2024 | 2.4300 | 2.6050 | 2.3600 | 2.5000 | 2.5000 | 558,300 |
Jan 19, 2024 | 2.2400 | 2.3600 | 2.1100 | 2.3600 | 2.3600 | 556,400 |
Jan 18, 2024 | 2.3100 | 2.3600 | 2.2000 | 2.2100 | 2.2100 | 786,300 |
Jan 17, 2024 | 2.2800 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 184,900 |
Jan 16, 2024 | 2.3500 | 2.3600 | 2.2700 | 2.3400 | 2.3400 | 407,800 |
Jan 12, 2024 | 2.4100 | 2.4600 | 2.3000 | 2.3500 | 2.3500 | 382,000 |
Jan 11, 2024 | 2.5400 | 2.5400 | 2.2600 | 2.3500 | 2.3500 | 604,100 |
Jan 10, 2024 | 2.5000 | 2.5400 | 2.4100 | 2.5400 | 2.5400 | 246,300 |
Jan 09, 2024 | 2.5000 | 2.6150 | 2.4700 | 2.5000 | 2.5000 | 241,800 |
Jan 08, 2024 | 2.4300 | 2.5800 | 2.4300 | 2.5700 | 2.5700 | 316,900 |
Jan 05, 2024 | 2.3500 | 2.4600 | 2.3100 | 2.4300 | 2.4300 | 366,900 |
Jan 04, 2024 | 2.4500 | 2.4500 | 2.2900 | 2.3600 | 2.3600 | 324,600 |
Jan 03, 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 323,000 |
Jan 02, 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 328,900 |
Dec 29, 2023 | 2.7100 | 2.7600 | 2.6200 | 2.6300 | 2.6300 | 242,500 |
Dec 28, 2023 | 2.6800 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 348,700 |
Dec 27, 2023 | 2.7500 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 624,300 |
Dec 26, 2023 | 2.8100 | 2.8100 | 2.7200 | 2.7500 | 2.7500 | 338,200 |
Dec 22, 2023 | 2.6900 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 788,900 |
Dec 21, 2023 | 2.7100 | 2.7500 | 2.5400 | 2.7100 | 2.7100 | 755,200 |
Dec 20, 2023 | 2.8800 | 2.9100 | 2.6400 | 2.6700 | 2.6700 | 335,100 |
Dec 19, 2023 | 2.8300 | 2.9100 | 2.7270 | 2.8200 | 2.8200 | 373,600 |
Dec 18, 2023 | 2.8000 | 2.8300 | 2.6450 | 2.7900 | 2.7900 | 222,000 |
Dec 15, 2023 | 2.9300 | 3.0100 | 2.8000 | 2.8200 | 2.8200 | 640,700 |
Dec 14, 2023 | 2.7300 | 2.9450 | 2.7200 | 2.9000 | 2.9000 | 712,700 |
Dec 13, 2023 | 2.3500 | 2.6300 | 2.2850 | 2.6100 | 2.6100 | 562,200 |
Dec 12, 2023 | 2.3200 | 2.4100 | 2.2150 | 2.3450 | 2.3450 | 588,900 |
Dec 11, 2023 | 2.4600 | 2.4600 | 2.2300 | 2.3100 | 2.3100 | 388,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |