Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.5000 | 2.5200 | 2.3700 | 2.4400 | 2.4400 | 147,798 |
Apr 25, 2024 | 2.6300 | 2.6300 | 2.4600 | 2.4950 | 2.4950 | 121,282 |
Apr 24, 2024 | 2.7100 | 2.7300 | 2.6450 | 2.6450 | 2.6450 | 96,204 |
Apr 23, 2024 | 2.6000 | 2.7400 | 2.5850 | 2.6600 | 2.6600 | 216,293 |
Apr 22, 2024 | 2.5100 | 2.6000 | 2.4700 | 2.5950 | 2.5950 | 107,472 |
Apr 19, 2024 | 2.5300 | 2.5300 | 2.4550 | 2.5300 | 2.5300 | 53,869 |
Apr 18, 2024 | 2.6400 | 2.6400 | 2.4800 | 2.5400 | 2.5400 | 83,198 |
Apr 17, 2024 | 2.5850 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 62,584 |
Apr 16, 2024 | 2.6300 | 2.6600 | 2.5300 | 2.5850 | 2.5850 | 152,443 |
Apr 15, 2024 | 2.4200 | 2.6900 | 2.3800 | 2.6900 | 2.6900 | 329,857 |
Apr 12, 2024 | 2.3850 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 48,087 |
Apr 11, 2024 | 2.3500 | 2.4300 | 2.3250 | 2.3850 | 2.3850 | 41,970 |
Apr 10, 2024 | 2.3750 | 2.4400 | 2.3400 | 2.3550 | 2.3550 | 54,567 |
Apr 09, 2024 | 2.3500 | 2.4000 | 2.3100 | 2.3750 | 2.3750 | 49,403 |
Apr 08, 2024 | 2.3200 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 60,314 |
Apr 05, 2024 | 2.3600 | 2.4000 | 2.2750 | 2.3300 | 2.3300 | 121,793 |
Apr 04, 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4100 | 2.4100 | 52,618 |
Apr 03, 2024 | 2.3050 | 2.4550 | 2.2700 | 2.3850 | 2.3850 | 168,882 |
Apr 02, 2024 | 2.6500 | 2.7000 | 2.2700 | 2.3100 | 2.3100 | 461,665 |
Mar 28, 2024 | 2.6150 | 2.6250 | 2.5350 | 2.5900 | 2.5900 | 70,938 |
Mar 27, 2024 | 2.5500 | 2.6300 | 2.4900 | 2.5950 | 2.5950 | 86,652 |
Mar 26, 2024 | 2.4500 | 2.5400 | 2.4250 | 2.5250 | 2.5250 | 45,916 |
Mar 25, 2024 | 2.4850 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 56,464 |
Mar 22, 2024 | 2.5050 | 2.6000 | 2.4800 | 2.4850 | 2.4850 | 130,949 |
Mar 21, 2024 | 2.6200 | 2.7500 | 2.5050 | 2.5300 | 2.5300 | 518,805 |
Mar 20, 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3850 | 2.3850 | 81,570 |
Mar 19, 2024 | 2.3900 | 2.3950 | 2.3100 | 2.3450 | 2.3450 | 58,436 |
Mar 18, 2024 | 2.2600 | 2.4400 | 2.2550 | 2.3750 | 2.3750 | 143,654 |
Mar 15, 2024 | 2.2550 | 2.3450 | 2.2550 | 2.2850 | 2.2850 | 107,467 |
Mar 14, 2024 | 2.2300 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 107,950 |
Mar 13, 2024 | 2.3000 | 2.3250 | 2.2250 | 2.2350 | 2.2350 | 112,334 |
Mar 12, 2024 | 2.3300 | 2.3350 | 2.2600 | 2.3100 | 2.3100 | 69,694 |
Mar 11, 2024 | 2.3800 | 2.3800 | 2.2800 | 2.2950 | 2.2950 | 88,175 |
Mar 08, 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3900 | 2.3900 | 87,587 |
Mar 07, 2024 | 2.3200 | 2.4150 | 2.3000 | 2.3900 | 2.3900 | 84,139 |
Mar 06, 2024 | 2.3400 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 127,868 |
Mar 05, 2024 | 2.3800 | 2.4100 | 2.3400 | 2.3450 | 2.3450 | 61,598 |
Mar 04, 2024 | 2.4400 | 2.4450 | 2.3800 | 2.3850 | 2.3850 | 111,029 |
Mar 01, 2024 | 2.3750 | 2.4850 | 2.3750 | 2.4600 | 2.4600 | 87,825 |
Feb 29, 2024 | 2.5200 | 2.5300 | 2.3550 | 2.4000 | 2.4000 | 300,512 |
Feb 28, 2024 | 2.6650 | 2.6650 | 2.5200 | 2.5350 | 2.5350 | 119,713 |
Feb 27, 2024 | 2.5800 | 2.6700 | 2.5650 | 2.6600 | 2.6600 | 78,521 |
Feb 26, 2024 | 2.6250 | 2.7100 | 2.5550 | 2.5650 | 2.5650 | 131,265 |
Feb 23, 2024 | 2.7600 | 2.7600 | 2.6300 | 2.6500 | 2.6500 | 157,886 |
Feb 22, 2024 | 2.6200 | 2.7800 | 2.6200 | 2.7550 | 2.7550 | 180,707 |
Feb 21, 2024 | 2.5750 | 2.6700 | 2.5300 | 2.6300 | 2.6300 | 115,683 |
Feb 20, 2024 | 2.5600 | 2.5900 | 2.4350 | 2.5900 | 2.5900 | 199,874 |
Feb 19, 2024 | 2.7250 | 2.7700 | 2.5650 | 2.5850 | 2.5850 | 264,406 |
Feb 16, 2024 | 2.7800 | 2.8150 | 2.6550 | 2.7150 | 2.7150 | 158,978 |
Feb 15, 2024 | 2.8100 | 2.8300 | 2.7200 | 2.7800 | 2.7800 | 187,706 |
Feb 14, 2024 | 2.8900 | 2.8900 | 2.7250 | 2.8000 | 2.8000 | 291,345 |
Feb 13, 2024 | 2.9000 | 3.0050 | 2.8000 | 2.9100 | 2.9100 | 360,896 |
Feb 12, 2024 | 2.5250 | 3.0500 | 2.5200 | 2.8950 | 2.8950 | 1,016,995 |
Feb 09, 2024 | 2.6400 | 2.6400 | 2.1650 | 2.5500 | 2.5500 | 1,003,758 |
Feb 08, 2024 | 2.5400 | 2.6400 | 2.4200 | 2.4200 | 2.4200 | 390,558 |
Feb 07, 2024 | 2.3900 | 2.6000 | 2.3600 | 2.5200 | 2.5200 | 622,095 |
Feb 06, 2024 | 2.3600 | 2.4500 | 2.2550 | 2.3700 | 2.3700 | 482,862 |
Feb 05, 2024 | 2.3000 | 2.3450 | 2.2500 | 2.3000 | 2.3000 | 191,663 |
Feb 02, 2024 | 2.2000 | 2.3300 | 2.1050 | 2.2750 | 2.2750 | 381,622 |
Feb 01, 2024 | 2.2200 | 2.2600 | 2.1300 | 2.1450 | 2.1450 | 243,110 |
Jan 31, 2024 | 2.3400 | 2.3700 | 2.2250 | 2.2450 | 2.2450 | 167,736 |
Jan 30, 2024 | 2.2900 | 2.4150 | 2.2600 | 2.3000 | 2.3000 | 308,024 |
Jan 29, 2024 | 2.2150 | 2.2850 | 2.2150 | 2.2600 | 2.2600 | 76,075 |
Jan 26, 2024 | 2.2900 | 2.3100 | 2.2150 | 2.2150 | 2.2150 | 139,173 |
Jan 25, 2024 | 2.3350 | 2.3350 | 2.2400 | 2.2950 | 2.2950 | 166,588 |
Jan 24, 2024 | 2.2900 | 2.3500 | 2.2400 | 2.3500 | 2.3500 | 134,143 |
Jan 23, 2024 | 2.2700 | 2.3750 | 2.2400 | 2.3000 | 2.3000 | 357,723 |
Jan 22, 2024 | 2.1100 | 2.2700 | 2.1050 | 2.2500 | 2.2500 | 202,056 |
Jan 19, 2024 | 2.1600 | 2.1750 | 2.0750 | 2.1050 | 2.1050 | 113,706 |
Jan 18, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1450 | 2.1450 | 249,909 |
Jan 17, 2024 | 2.0400 | 2.1600 | 2.0100 | 2.1400 | 2.1400 | 204,621 |
Jan 16, 2024 | 2.0650 | 2.0700 | 2.0200 | 2.0450 | 2.0450 | 34,932 |
Jan 15, 2024 | 2.0650 | 2.0800 | 2.0450 | 2.0550 | 2.0550 | 51,663 |
Jan 12, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 52,698 |
Jan 11, 2024 | 2.0500 | 2.0750 | 1.9940 | 2.0350 | 2.0350 | 173,217 |
Jan 10, 2024 | 2.1350 | 2.1500 | 2.0350 | 2.0350 | 2.0350 | 167,727 |
Jan 09, 2024 | 2.1550 | 2.1900 | 2.0050 | 2.1350 | 2.1350 | 288,757 |
Jan 08, 2024 | 2.1000 | 2.1600 | 2.0850 | 2.1450 | 2.1450 | 93,418 |
Jan 05, 2024 | 2.0750 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 142,588 |
Jan 04, 2024 | 2.0300 | 2.1500 | 2.0300 | 2.0700 | 2.0700 | 124,794 |
Jan 03, 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 177,039 |
Jan 02, 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1800 | 2.1800 | 178,615 |
Dec 29, 2023 | 2.0450 | 2.2450 | 2.0450 | 2.1250 | 2.1250 | 385,396 |
Dec 28, 2023 | 1.8000 | 2.0100 | 1.8000 | 1.9900 | 1.9900 | 358,582 |
Dec 27, 2023 | 1.7860 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 209,569 |
Dec 22, 2023 | 1.8220 | 1.8260 | 1.7500 | 1.7860 | 1.7860 | 168,585 |
Dec 21, 2023 | 1.8900 | 1.8960 | 1.8320 | 1.8460 | 1.8460 | 87,552 |
Dec 20, 2023 | 1.9400 | 1.9400 | 1.8820 | 1.9100 | 1.9100 | 58,572 |
Dec 19, 2023 | 1.9100 | 1.9380 | 1.8800 | 1.9380 | 1.9380 | 95,914 |
Dec 18, 2023 | 1.9280 | 1.9500 | 1.8800 | 1.9140 | 1.9140 | 87,798 |
Dec 15, 2023 | 1.9200 | 1.9500 | 1.8720 | 1.9120 | 1.9120 | 62,624 |
Dec 14, 2023 | 1.9400 | 1.9700 | 1.8600 | 1.8920 | 1.8920 | 144,658 |
Dec 13, 2023 | 1.9220 | 1.9680 | 1.8300 | 1.9560 | 1.9560 | 106,174 |
Dec 12, 2023 | 1.9800 | 1.9900 | 1.8620 | 1.8860 | 1.8860 | 151,903 |
Dec 11, 2023 | 1.8300 | 1.9800 | 1.7900 | 1.9440 | 1.9440 | 271,958 |
Dec 08, 2023 | 1.8680 | 1.9200 | 1.7660 | 1.8120 | 1.8120 | 201,059 |
Dec 07, 2023 | 1.7400 | 1.8700 | 1.7000 | 1.8560 | 1.8560 | 327,116 |
Dec 06, 2023 | 1.5960 | 1.7800 | 1.5640 | 1.6640 | 1.6640 | 250,141 |
Dec 05, 2023 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 93,258 |
Dec 04, 2023 | 1.5200 | 1.5460 | 1.4940 | 1.5460 | 1.5460 | 60,976 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |