Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.5740 | 2.6400 | 2.4820 | 2.6133 | 2.6133 | 10,135 |
Apr 29, 2024 | 2.4410 | 2.5460 | 2.3640 | 2.5203 | 2.5203 | 13,253 |
Apr 26, 2024 | 2.3770 | 2.4420 | 2.3940 | 2.4215 | 2.4215 | 24,557 |
Apr 25, 2024 | 2.3870 | 2.4080 | 2.3360 | 2.3540 | 2.3540 | 33,053 |
Apr 24, 2024 | 2.4140 | 2.4120 | 2.3799 | 2.4100 | 2.4100 | 42,032 |
Apr 23, 2024 | 2.4060 | 2.4680 | 2.4080 | 2.4596 | 2.4596 | 119,353 |
Apr 22, 2024 | 2.3280 | 2.4100 | 2.2640 | 2.3999 | 2.3999 | 102,726 |
Apr 19, 2024 | 2.2250 | 2.3260 | 2.2460 | 2.3039 | 2.3039 | 54,635 |
Apr 18, 2024 | 2.2290 | 2.2900 | 2.2440 | 2.2584 | 2.2584 | 44,536 |
Apr 17, 2024 | 2.2250 | 2.2441 | 2.2200 | 2.2319 | 2.2319 | 56,535 |
Apr 16, 2024 | 2.2400 | 2.2400 | 2.1560 | 2.2253 | 2.2253 | 57,297 |
Apr 15, 2024 | 2.3130 | 2.3200 | 2.2500 | 2.3089 | 2.3089 | 125,659 |
Apr 12, 2024 | 2.3630 | 2.4440 | 2.3271 | 2.3602 | 2.3602 | 155,631 |
Apr 11, 2024 | 2.3870 | 2.4280 | 2.3380 | 2.3508 | 2.3508 | 84,070 |
Apr 10, 2024 | 2.4100 | 2.4620 | 2.3540 | 2.4311 | 2.4311 | 141,887 |
Apr 09, 2024 | 2.3240 | 2.4480 | 2.3120 | 2.4194 | 2.4194 | 99,265 |
Apr 08, 2024 | 2.4360 | 2.4200 | 2.3419 | 2.3420 | 2.3420 | 134,998 |
Apr 05, 2024 | 2.5800 | 2.5600 | 2.4020 | 2.5600 | 2.5600 | 209,020 |
Apr 04, 2024 | 2.5700 | 2.6500 | 2.5340 | 2.5727 | 2.5727 | 100,658 |
Apr 03, 2024 | 2.4570 | 2.5720 | 2.4480 | 2.5255 | 2.5255 | 100,657 |
Apr 02, 2024 | 2.4820 | 2.5520 | 2.4539 | 2.4863 | 2.4863 | 67,589 |
Mar 28, 2024 | 2.4860 | 2.4900 | 2.4360 | 2.4760 | 2.4760 | 31,846 |
Mar 27, 2024 | 2.4880 | 2.4900 | 2.4400 | 2.4677 | 2.4677 | 73,847 |
Mar 26, 2024 | 2.4820 | 2.4840 | 2.4300 | 2.4560 | 2.4560 | 36,715 |
Mar 25, 2024 | 2.4200 | 2.5200 | 2.3300 | 2.3728 | 2.3728 | 120,474 |
Mar 22, 2024 | 2.3580 | 2.3880 | 2.2820 | 2.3520 | 2.3520 | 21,808 |
Mar 21, 2024 | 2.2930 | 2.3820 | 2.3320 | 2.3600 | 2.3600 | 83,535 |
Mar 20, 2024 | 2.3030 | 2.3260 | 2.2480 | 2.2947 | 2.2947 | 48,163 |
Mar 19, 2024 | 2.2990 | 2.3680 | 2.2800 | 2.3080 | 2.3080 | 93,242 |
Mar 18, 2024 | 2.2760 | 2.2800 | 2.2200 | 2.2694 | 2.2694 | 66,405 |
Mar 15, 2024 | 2.3050 | 2.3140 | 2.2620 | 2.2759 | 2.2759 | 4,992 |
Mar 14, 2024 | 2.2810 | 2.3500 | 2.2680 | 2.3088 | 2.3088 | 77,420 |
Mar 13, 2024 | 2.3930 | 2.4600 | 2.2819 | 2.3163 | 2.3163 | 118,451 |
Mar 12, 2024 | 2.3560 | 2.4180 | 2.3620 | 2.3901 | 2.3901 | 8,064 |
Mar 11, 2024 | 2.3830 | 2.4020 | 2.3260 | 2.3557 | 2.3557 | 78,054 |
Mar 08, 2024 | 2.4240 | 2.4200 | 2.3860 | 2.4021 | 2.4021 | 40,496 |
Mar 07, 2024 | 2.3500 | 2.4920 | 2.3100 | 2.4315 | 2.4315 | 130,252 |
Mar 06, 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | 64,049 |
Mar 05, 2024 | 2.2580 | 2.3120 | 2.2020 | 2.3020 | 2.3020 | 106,333 |
Mar 04, 2024 | 2.2400 | 2.2740 | 2.2380 | 2.2678 | 2.2678 | 116,803 |
Mar 01, 2024 | 2.3440 | 2.3340 | 2.2439 | 2.2610 | 2.2610 | 73,460 |
Feb 29, 2024 | 2.2990 | 2.3460 | 2.2740 | 2.2980 | 2.2980 | 205,530 |
Feb 28, 2024 | 2.5470 | 2.6000 | 2.2820 | 2.5375 | 2.5375 | 92,776 |
Feb 27, 2024 | 2.5410 | 2.5660 | 2.4740 | 2.5501 | 2.5501 | 65,585 |
Feb 26, 2024 | 2.4960 | 2.5560 | 2.4880 | 2.5375 | 2.5375 | 79,470 |
Feb 23, 2024 | 2.5550 | 2.5520 | 2.4920 | 2.5140 | 2.5140 | 61,519 |
Feb 22, 2024 | 2.5000 | 2.6000 | 2.4840 | 2.5980 | 2.5980 | 114,150 |
Feb 21, 2024 | 2.5000 | 2.5360 | 2.4700 | 2.4954 | 2.4954 | 93,639 |
Feb 20, 2024 | 2.5330 | 2.5060 | 2.4400 | 2.5060 | 2.5060 | 95,454 |
Feb 19, 2024 | 2.5490 | 2.5920 | 2.4880 | 2.5500 | 2.5500 | 71,821 |
Feb 16, 2024 | 2.6890 | 2.7100 | 2.5600 | 2.6025 | 2.6025 | 81,135 |
Feb 15, 2024 | 2.6480 | 2.7120 | 2.5920 | 2.6727 | 2.6727 | 48,152 |
Feb 14, 2024 | 2.6030 | 2.6800 | 2.5560 | 2.6412 | 2.6412 | 43,604 |
Feb 13, 2024 | 2.7050 | 2.8220 | 2.5960 | 2.6220 | 2.6220 | 66,778 |
Feb 12, 2024 | 2.7170 | 2.7580 | 2.6560 | 2.7142 | 2.7142 | 66,297 |
Feb 09, 2024 | 2.6500 | 2.7060 | 2.6100 | 2.6909 | 2.6909 | 123,106 |
Feb 08, 2024 | 2.5290 | 2.6640 | 2.5040 | 2.6506 | 2.6506 | 213,879 |
Feb 07, 2024 | 2.6030 | 2.6160 | 2.5080 | 2.5736 | 2.5736 | 23,679 |
Feb 06, 2024 | 2.5430 | 2.6247 | 2.5560 | 2.5911 | 2.5911 | 111,103 |
Feb 05, 2024 | 2.5980 | 2.6540 | 2.5520 | 2.5845 | 2.5845 | 105,870 |
Feb 02, 2024 | 2.5550 | 2.6080 | 2.5683 | 2.5800 | 2.5800 | 37,306 |
Feb 01, 2024 | 2.6720 | 2.6760 | 2.5340 | 2.5440 | 2.5440 | 16,209 |
Jan 31, 2024 | 2.7320 | 2.7358 | 2.6878 | 2.7358 | 2.7358 | 50,139 |
Jan 30, 2024 | 2.7260 | 2.8200 | 2.7200 | 2.7500 | 2.7500 | 33,719 |
Jan 29, 2024 | 2.7690 | 2.7680 | 2.7000 | 2.7380 | 2.7380 | 83,934 |
Jan 26, 2024 | 2.7380 | 2.7720 | 2.7200 | 2.7364 | 2.7364 | 114,675 |
Jan 25, 2024 | 2.7030 | 2.7506 | 2.7000 | 2.7320 | 2.7320 | 39,749 |
Jan 24, 2024 | 2.7730 | 2.8080 | 2.7099 | 2.7791 | 2.7791 | 45,970 |
Jan 23, 2024 | 2.7050 | 2.8000 | 2.6700 | 2.7651 | 2.7651 | 291,693 |
Jan 22, 2024 | 2.7440 | 2.8060 | 2.6958 | 2.7646 | 2.7646 | 100,979 |
Jan 19, 2024 | 2.7130 | 2.7660 | 2.6685 | 2.7275 | 2.7275 | 390,520 |
Jan 18, 2024 | 2.5800 | 2.7080 | 2.5500 | 2.6128 | 2.6128 | 305,059 |
Jan 17, 2024 | 2.5620 | 2.5801 | 2.4740 | 2.5146 | 2.5146 | 251,712 |
Jan 16, 2024 | 2.6290 | 2.6560 | 2.5680 | 2.6062 | 2.6062 | 140,320 |
Jan 15, 2024 | 2.6780 | 2.6460 | 2.5940 | 2.6347 | 2.6347 | 50,620 |
Jan 12, 2024 | 2.6700 | 2.7160 | 2.6200 | 2.6772 | 2.6772 | 37,567 |
Jan 11, 2024 | 2.6950 | 2.7260 | 2.6540 | 2.6634 | 2.6634 | 47,224 |
Jan 10, 2024 | 2.7300 | 2.7620 | 2.6400 | 2.6602 | 2.6602 | 115,878 |
Jan 09, 2024 | 2.8140 | 2.8200 | 2.7439 | 2.7439 | 2.7439 | 73,569 |
Jan 08, 2024 | 2.7260 | 2.8200 | 2.7070 | 2.7445 | 2.7445 | 196,708 |
Jan 05, 2024 | 2.7130 | 2.7200 | 2.6020 | 2.6997 | 2.6997 | 64,886 |
Jan 04, 2024 | 2.6640 | 2.7460 | 2.6440 | 2.6833 | 2.6833 | 146,987 |
Jan 03, 2024 | 2.8000 | 2.8600 | 2.5740 | 2.6061 | 2.6061 | 420,645 |
Jan 02, 2024 | 2.9160 | 2.9680 | 2.8380 | 2.8700 | 2.8700 | 116,197 |
Dec 29, 2023 | 2.8750 | 2.9500 | 2.8320 | 2.9089 | 2.9089 | 132,154 |
Dec 28, 2023 | 2.8490 | 2.9200 | 2.8400 | 2.8859 | 2.8859 | 81,858 |
Dec 27, 2023 | 2.7930 | 2.8302 | 2.7220 | 2.8159 | 2.8159 | 35,177 |
Dec 22, 2023 | 2.7710 | 2.8160 | 2.7600 | 2.7880 | 2.7880 | 96,057 |
Dec 21, 2023 | 2.7610 | 2.7822 | 2.6860 | 2.7820 | 2.7820 | 50,074 |
Dec 20, 2023 | 2.7320 | 2.8140 | 2.7180 | 2.7352 | 2.7352 | 70,911 |
Dec 19, 2023 | 2.7610 | 2.7920 | 2.7259 | 2.7371 | 2.7371 | 114,776 |
Dec 18, 2023 | 2.7090 | 2.7780 | 2.6800 | 2.7628 | 2.7628 | 106,092 |
Dec 15, 2023 | 2.8380 | 2.8920 | 2.7260 | 2.8400 | 2.8400 | 242,838 |
Dec 14, 2023 | 2.5700 | 2.8342 | 2.5000 | 2.8240 | 2.8240 | 711,682 |
Dec 13, 2023 | 2.5270 | 2.5560 | 2.4500 | 2.5233 | 2.5233 | 91,931 |
Dec 12, 2023 | 2.4800 | 2.5400 | 2.4260 | 2.5304 | 2.5304 | 95,351 |
Dec 11, 2023 | 2.4260 | 2.4881 | 2.4013 | 2.4880 | 2.4880 | 166,536 |
Dec 08, 2023 | 2.4800 | 2.5000 | 2.4260 | 2.4587 | 2.4587 | 89,661 |
Dec 07, 2023 | 2.4570 | 2.4980 | 2.4120 | 2.4758 | 2.4758 | 102,025 |
Dec 06, 2023 | 2.4650 | 2.4940 | 2.4080 | 2.4680 | 2.4680 | 74,262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |