Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 1,110 |
May 20, 2024 | 3.2500 | 3.2500 | 3.0300 | 3.0400 | 3.0400 | 19,900 |
May 17, 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 174,400 |
May 16, 2024 | 2.8900 | 2.9400 | 2.8900 | 2.9300 | 2.9300 | 77,700 |
May 15, 2024 | 2.9000 | 2.9200 | 2.8300 | 2.8300 | 2.8300 | 38,500 |
May 14, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1,100 |
May 13, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 7,000 |
May 10, 2024 | 2.8700 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 60,300 |
May 09, 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 11,000 |
May 08, 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 19,300 |
May 07, 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 38,800 |
May 06, 2024 | 2.7200 | 2.8400 | 2.7200 | 2.8100 | 2.8100 | 119,100 |
May 03, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 800 |
May 02, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3,500 |
May 01, 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 3,900 |
Apr 30, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 13,500 |
Apr 29, 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 1,200 |
Apr 26, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 7,200 |
Apr 25, 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 11,800 |
Apr 24, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 10,400 |
Apr 23, 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7500 | 2.7500 | 5,300 |
Apr 22, 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 6,300 |
Apr 19, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2,300 |
Apr 18, 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | 2.6700 | 6,600 |
Apr 17, 2024 | 2.6700 | 2.6800 | 2.6700 | 2.6800 | 2.6800 | 4,000 |
Apr 16, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2,200 |
Apr 15, 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 27,800 |
Apr 12, 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 9,700 |
Apr 11, 2024 | 2.6300 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 29,800 |
Apr 10, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 4,500 |
Apr 09, 2024 | 2.5900 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 13,300 |
Apr 08, 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 65,700 |
Apr 05, 2024 | 2.6200 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 33,200 |
Apr 04, 2024 | 2.6600 | 2.6900 | 2.6100 | 2.6100 | 2.6100 | 70,900 |
Apr 03, 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 22,900 |
Apr 02, 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 20,800 |
Apr 01, 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 119,300 |
Mar 28, 2024 | 2.7300 | 2.7500 | 2.6100 | 2.7300 | 2.7300 | 36,800 |
Mar 27, 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | 2.7400 | 28,400 |
Mar 26, 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 140,400 |
Mar 25, 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7400 | 2.7400 | 6,600 |
Mar 22, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 17,900 |
Mar 21, 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | 60,800 |
Mar 20, 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | 13,400 |
Mar 19, 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 9,700 |
Mar 18, 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 9,000 |
Mar 15, 2024 | 2.6300 | 2.6300 | 2.6200 | 2.6300 | 2.6300 | 16,900 |
Mar 14, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 17,200 |
Mar 13, 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 10,500 |
Mar 12, 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 9,300 |
Mar 11, 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 2,200 |
Mar 08, 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | 2.6400 | 27,800 |
Mar 07, 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | 9,800 |
Mar 06, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 3,000 |
Mar 05, 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.6400 | 33,100 |
Mar 04, 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 51,500 |
Mar 01, 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 8,800 |
Feb 29, 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | 6,200 |
Feb 28, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 8,000 |
Feb 27, 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 23,800 |
Feb 26, 2024 | 2.7200 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 36,300 |
Feb 23, 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | 2.7100 | 14,500 |
Feb 22, 2024 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | 2.7200 | 15,500 |
Feb 21, 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 26,000 |
Feb 20, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 25,500 |
Feb 16, 2024 | 2.6700 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 63,200 |
Feb 15, 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 9,800 |
Feb 14, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 5,200 |
Feb 13, 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 6,600 |
Feb 12, 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 84,700 |
Feb 09, 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6500 | 2.6500 | 8,600 |
Feb 08, 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.6300 | 6,600 |
Feb 07, 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | 2.6400 | 13,800 |
Feb 06, 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 13,700 |
Feb 05, 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 63,000 |
Feb 02, 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 12,100 |
Feb 01, 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 11,800 |
Jan 31, 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 9,100 |
Jan 30, 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 16,700 |
Jan 29, 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 13,000 |
Jan 26, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 7,500 |
Jan 25, 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 2,300 |
Jan 24, 2024 | 2.7100 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 11,500 |
Jan 23, 2024 | 2.6400 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 17,300 |
Jan 22, 2024 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 43,400 |
Jan 19, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 31,300 |
Jan 18, 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 16,700 |
Jan 17, 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 14,300 |
Jan 16, 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 36,300 |
Jan 12, 2024 | 2.6400 | 2.7700 | 2.6400 | 2.7300 | 2.7300 | 72,400 |
Jan 11, 2024 | 2.7800 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 52,900 |
Jan 10, 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7700 | 2.7700 | 19,800 |
Jan 09, 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 63,300 |
Jan 08, 2024 | 2.8000 | 2.8100 | 2.6600 | 2.8000 | 2.8000 | 243,800 |
Jan 05, 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 53,700 |
Jan 04, 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 52,800 |
Jan 03, 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8200 | 2.8200 | 12,000 |
Jan 02, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 104,300 |
Dec 29, 2023 | 2.8900 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 126,600 |
Dec 28, 2023 | 2.9100 | 2.9100 | 2.8900 | 2.8900 | 2.8900 | 36,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |