Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.7800 | 2.9600 | 2.7800 | 2.8600 | 2.8600 | 3,459,518 |
May 02, 2024 | 2.8300 | 3.0100 | 2.7400 | 2.7700 | 2.7700 | 3,439,900 |
May 01, 2024 | 3.2000 | 3.2100 | 2.7000 | 2.7600 | 2.7600 | 5,601,600 |
Apr 30, 2024 | 2.4200 | 3.4600 | 2.3900 | 3.4200 | 3.4200 | 8,976,000 |
Apr 29, 2024 | 2.4600 | 2.5150 | 2.4000 | 2.4100 | 2.4100 | 1,703,800 |
Apr 26, 2024 | 2.4100 | 2.5200 | 2.4100 | 2.4300 | 2.4300 | 1,410,300 |
Apr 25, 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 1,511,200 |
Apr 24, 2024 | 2.5200 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 1,624,300 |
Apr 23, 2024 | 2.3600 | 2.5600 | 2.3400 | 2.5200 | 2.5200 | 2,445,000 |
Apr 22, 2024 | 2.3800 | 2.4300 | 2.2700 | 2.3500 | 2.3500 | 1,540,400 |
Apr 19, 2024 | 2.3700 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 1,444,900 |
Apr 18, 2024 | 2.3900 | 2.4600 | 2.3300 | 2.3900 | 2.3900 | 2,297,300 |
Apr 17, 2024 | 2.5500 | 2.5800 | 2.3500 | 2.3700 | 2.3700 | 2,424,600 |
Apr 16, 2024 | 2.4600 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 1,959,600 |
Apr 15, 2024 | 2.5400 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 1,782,600 |
Apr 12, 2024 | 2.5800 | 2.7000 | 2.4600 | 2.5100 | 2.5100 | 2,415,200 |
Apr 11, 2024 | 2.7400 | 2.7500 | 2.5600 | 2.6100 | 2.6100 | 2,748,100 |
Apr 10, 2024 | 2.6400 | 2.9700 | 2.6400 | 2.7600 | 2.7600 | 2,783,200 |
Apr 09, 2024 | 2.9200 | 3.0500 | 2.7300 | 2.7900 | 2.7900 | 5,229,500 |
Apr 08, 2024 | 3.5000 | 3.7600 | 3.4600 | 3.5000 | 3.5000 | 2,569,400 |
Apr 05, 2024 | 3.5100 | 3.7200 | 3.3900 | 3.5200 | 3.5200 | 2,755,200 |
Apr 04, 2024 | 4.0000 | 4.0000 | 3.5700 | 3.6200 | 3.6200 | 7,523,400 |
Apr 03, 2024 | 3.2500 | 3.8500 | 3.2000 | 3.8400 | 3.8400 | 5,443,200 |
Apr 02, 2024 | 3.2900 | 3.4800 | 3.2100 | 3.2900 | 3.2900 | 2,928,200 |
Apr 01, 2024 | 3.3100 | 3.3600 | 3.1600 | 3.3000 | 3.3000 | 2,221,500 |
Mar 28, 2024 | 3.3700 | 3.5600 | 3.2500 | 3.3300 | 3.3300 | 3,947,900 |
Mar 27, 2024 | 3.1700 | 3.4250 | 3.0600 | 3.3700 | 3.3700 | 4,150,800 |
Mar 26, 2024 | 2.8100 | 3.3300 | 2.8100 | 3.1300 | 3.1300 | 5,933,800 |
Mar 25, 2024 | 3.1700 | 3.2200 | 2.8800 | 2.9200 | 2.9200 | 4,065,400 |
Mar 22, 2024 | 2.6700 | 3.2200 | 2.6500 | 3.1500 | 3.1500 | 6,981,900 |
Mar 21, 2024 | 2.6500 | 2.7250 | 2.5800 | 2.6300 | 2.6300 | 1,805,000 |
Mar 20, 2024 | 2.6700 | 2.7300 | 2.5600 | 2.6700 | 2.6700 | 2,958,700 |
Mar 19, 2024 | 2.5500 | 2.6550 | 2.4600 | 2.6100 | 2.6100 | 1,775,700 |
Mar 18, 2024 | 2.4200 | 2.7500 | 2.3600 | 2.6000 | 2.6000 | 3,934,800 |
Mar 15, 2024 | 2.2000 | 2.3500 | 2.1800 | 2.3500 | 2.3500 | 1,898,800 |
Mar 14, 2024 | 2.2800 | 2.2800 | 2.1700 | 2.1800 | 2.1800 | 892,100 |
Mar 13, 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 653,300 |
Mar 12, 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 448,700 |
Mar 11, 2024 | 2.2700 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 435,200 |
Mar 08, 2024 | 2.2400 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 1,393,700 |
Mar 07, 2024 | 2.2300 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 967,200 |
Mar 06, 2024 | 2.2500 | 2.2850 | 2.2000 | 2.2200 | 2.2200 | 781,600 |
Mar 05, 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 1,148,300 |
Mar 04, 2024 | 2.3500 | 2.3500 | 2.2700 | 2.2900 | 2.2900 | 1,071,000 |
Mar 01, 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 549,900 |
Feb 29, 2024 | 2.3900 | 2.4100 | 2.3350 | 2.3500 | 2.3500 | 700,000 |
Feb 28, 2024 | 2.4200 | 2.4500 | 2.3750 | 2.3800 | 2.3800 | 477,800 |
Feb 27, 2024 | 2.3600 | 2.4900 | 2.3500 | 2.4700 | 2.4700 | 1,099,900 |
Feb 26, 2024 | 2.3600 | 2.4100 | 2.3200 | 2.3500 | 2.3500 | 706,600 |
Feb 23, 2024 | 2.4100 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 943,400 |
Feb 22, 2024 | 2.4400 | 2.4400 | 2.3650 | 2.4100 | 2.4100 | 591,400 |
Feb 21, 2024 | 2.4400 | 2.4400 | 2.3650 | 2.4300 | 2.4300 | 979,900 |
Feb 20, 2024 | 2.5500 | 2.5800 | 2.4400 | 2.4600 | 2.4600 | 803,100 |
Feb 16, 2024 | 2.4800 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 1,289,800 |
Feb 15, 2024 | 2.4800 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 744,600 |
Feb 14, 2024 | 2.4400 | 2.5050 | 2.3700 | 2.4700 | 2.4700 | 869,800 |
Feb 13, 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 1,227,000 |
Feb 12, 2024 | 2.5300 | 2.5700 | 2.4800 | 2.5500 | 2.5500 | 951,600 |
Feb 09, 2024 | 2.5400 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 641,600 |
Feb 08, 2024 | 2.5700 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 690,600 |
Feb 07, 2024 | 2.6300 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 912,200 |
Feb 06, 2024 | 2.4600 | 2.6500 | 2.4500 | 2.6400 | 2.6400 | 1,964,900 |
Feb 05, 2024 | 2.5200 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 892,800 |
Feb 02, 2024 | 2.6100 | 2.6600 | 2.4900 | 2.5500 | 2.5500 | 1,617,000 |
Feb 01, 2024 | 2.4600 | 2.6800 | 2.4600 | 2.6400 | 2.6400 | 1,849,800 |
Jan 31, 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 1,145,100 |
Jan 30, 2024 | 2.6000 | 2.6200 | 2.5450 | 2.5600 | 2.5600 | 873,700 |
Jan 29, 2024 | 2.5800 | 2.6500 | 2.5100 | 2.6400 | 2.6400 | 1,147,100 |
Jan 26, 2024 | 2.6500 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 1,066,500 |
Jan 25, 2024 | 2.6700 | 2.7200 | 2.6350 | 2.6700 | 2.6700 | 918,800 |
Jan 24, 2024 | 2.7700 | 2.7700 | 2.6500 | 2.6900 | 2.6900 | 909,900 |
Jan 23, 2024 | 2.7500 | 2.8200 | 2.7000 | 2.7400 | 2.7400 | 1,027,800 |
Jan 22, 2024 | 2.6500 | 2.7800 | 2.6500 | 2.7300 | 2.7300 | 1,079,200 |
Jan 19, 2024 | 2.6200 | 2.6900 | 2.5500 | 2.6900 | 2.6900 | 1,013,700 |
Jan 18, 2024 | 2.8000 | 2.8400 | 2.6100 | 2.6400 | 2.6400 | 1,569,900 |
Jan 17, 2024 | 2.7500 | 2.8600 | 2.7300 | 2.8100 | 2.8100 | 1,449,400 |
Jan 16, 2024 | 2.6000 | 2.8400 | 2.5500 | 2.8000 | 2.8000 | 2,345,100 |
Jan 15, 2024 | 2.5900 | 2.6250 | 2.5500 | 2.6200 | 2.6200 | 577,900 |
Jan 12, 2024 | 2.5500 | 2.6200 | 2.4700 | 2.5300 | 2.5300 | 1,268,900 |
Jan 11, 2024 | 2.6400 | 2.6800 | 2.4850 | 2.5400 | 2.5400 | 2,324,200 |
Jan 10, 2024 | 2.8100 | 2.8100 | 2.5700 | 2.6900 | 2.6900 | 2,987,300 |
Jan 09, 2024 | 3.2900 | 3.4000 | 2.8100 | 2.8300 | 2.8300 | 4,419,000 |
Jan 08, 2024 | 3.0600 | 3.1800 | 3.0100 | 3.1200 | 3.1200 | 1,348,600 |
Jan 05, 2024 | 3.0000 | 3.1450 | 2.9600 | 3.0300 | 3.0300 | 1,485,400 |
Jan 04, 2024 | 3.0900 | 3.1200 | 2.9400 | 3.0600 | 3.0600 | 1,573,200 |
Jan 03, 2024 | 2.9100 | 3.2300 | 2.8300 | 3.0700 | 3.0700 | 1,896,300 |
Jan 02, 2024 | 3.0100 | 3.1900 | 2.9200 | 2.9700 | 2.9700 | 1,363,200 |
Dec 29, 2023 | 3.2200 | 3.3000 | 3.0400 | 3.0600 | 3.0600 | 1,655,500 |
Dec 28, 2023 | 2.9800 | 3.3200 | 2.9400 | 3.1700 | 3.1700 | 2,258,800 |
Dec 27, 2023 | 3.0100 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 1,930,300 |
Dec 22, 2023 | 2.7000 | 3.0250 | 2.6500 | 2.8900 | 2.8900 | 2,830,600 |
Dec 21, 2023 | 2.7500 | 2.7500 | 2.6300 | 2.7200 | 2.7200 | 1,110,600 |
Dec 20, 2023 | 2.6900 | 3.0100 | 2.6400 | 2.6800 | 2.6800 | 2,067,700 |
Dec 19, 2023 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 873,000 |
Dec 18, 2023 | 2.7400 | 2.7500 | 2.6200 | 2.6500 | 2.6500 | 926,300 |
Dec 15, 2023 | 2.7400 | 2.8300 | 2.6900 | 2.7600 | 2.7600 | 1,333,000 |
Dec 14, 2023 | 2.5900 | 2.8300 | 2.5900 | 2.7400 | 2.7400 | 2,338,300 |
Dec 13, 2023 | 2.4000 | 2.5900 | 2.3700 | 2.5900 | 2.5900 | 1,392,300 |
Dec 12, 2023 | 2.4900 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 612,400 |
Dec 11, 2023 | 2.6000 | 2.6050 | 2.4900 | 2.4900 | 2.4900 | 916,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |