Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.3400 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 2,026,220 |
May 16, 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 1,117,587 |
May 15, 2024 | 2.3500 | 2.4500 | 2.3300 | 2.3600 | 2.3600 | 939,724 |
May 14, 2024 | 2.2900 | 2.3700 | 2.2800 | 2.3300 | 2.3300 | 527,505 |
May 13, 2024 | 2.4300 | 2.4600 | 2.2400 | 2.2700 | 2.2700 | 948,408 |
May 10, 2024 | 2.3700 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 1,387,219 |
May 09, 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 587,592 |
May 08, 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3600 | 2.3600 | 494,619 |
May 07, 2024 | 2.4100 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 644,462 |
May 06, 2024 | 2.4000 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 388,692 |
May 03, 2024 | 2.3500 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 385,631 |
May 02, 2024 | 2.3300 | 2.4050 | 2.3300 | 2.3700 | 2.3700 | 204,615 |
May 01, 2024 | 2.4000 | 2.4150 | 2.3300 | 2.3900 | 2.3900 | 346,743 |
Apr 30, 2024 | 2.5000 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 1,005,336 |
Apr 29, 2024 | 2.3800 | 2.5300 | 2.3700 | 2.4900 | 2.4900 | 791,497 |
Apr 26, 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 1,016,651 |
Apr 24, 2024 | 2.2800 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 424,917 |
Apr 23, 2024 | 2.2900 | 2.3100 | 2.2000 | 2.2800 | 2.2800 | 457,480 |
Apr 22, 2024 | 2.1700 | 2.3500 | 2.1700 | 2.3300 | 2.3300 | 641,457 |
Apr 19, 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 541,856 |
Apr 18, 2024 | 2.1700 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 393,164 |
Apr 17, 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 402,103 |
Apr 16, 2024 | 2.1400 | 2.1600 | 2.0400 | 2.0600 | 2.0600 | 1,065,749 |
Apr 15, 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 765,935 |
Apr 12, 2024 | 2.3500 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 600,189 |
Apr 11, 2024 | 2.2500 | 2.3600 | 2.2300 | 2.2800 | 2.2800 | 1,536,319 |
Apr 10, 2024 | 2.1800 | 2.2700 | 2.1400 | 2.2700 | 2.2700 | 1,785,936 |
Apr 09, 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1800 | 2.1800 | 1,773,032 |
Apr 08, 2024 | 2.3500 | 2.3500 | 2.2400 | 2.2400 | 2.2400 | 400,587 |
Apr 05, 2024 | 2.3800 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 419,101 |
Apr 04, 2024 | 2.3900 | 2.4050 | 2.3700 | 2.3900 | 2.3900 | 655,685 |
Apr 03, 2024 | 2.4700 | 2.5900 | 2.3200 | 2.3600 | 2.3600 | 1,636,185 |
Apr 02, 2024 | 2.3800 | 2.4050 | 2.3300 | 2.4000 | 2.4000 | 476,385 |
Mar 28, 2024 | 2.4100 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 558,830 |
Mar 27, 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 582,472 |
Mar 26, 2024 | 2.3900 | 2.3950 | 2.3500 | 2.3700 | 2.3700 | 311,773 |
Mar 25, 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 578,035 |
Mar 22, 2024 | 2.4100 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 617,616 |
Mar 21, 2024 | 2.4000 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 918,618 |
Mar 20, 2024 | 2.4000 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 1,051,361 |
Mar 19, 2024 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 451,790 |
Mar 18, 2024 | 2.5000 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 490,119 |
Mar 15, 2024 | 2.4900 | 2.5300 | 2.3700 | 2.5100 | 2.5100 | 7,072,808 |
Mar 14, 2024 | 2.4000 | 2.5000 | 2.3500 | 2.4600 | 2.4600 | 619,282 |
Mar 13, 2024 | 2.3300 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 301,565 |
Mar 12, 2024 | 2.4400 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 442,709 |
Mar 11, 2024 | 2.4500 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 176,482 |
Mar 08, 2024 | 2.5300 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 273,768 |
Mar 07, 2024 | 2.5000 | 2.5400 | 2.4850 | 2.5000 | 2.5000 | 558,374 |
Mar 06, 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 253,712 |
Mar 05, 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4800 | 2.4800 | 244,683 |
Mar 04, 2024 | 2.4900 | 2.5900 | 2.4700 | 2.5100 | 2.5100 | 714,462 |
Mar 01, 2024 | 2.4600 | 2.5000 | 2.3600 | 2.4500 | 2.4500 | 364,634 |
Feb 29, 2024 | 2.2500 | 2.4400 | 2.2100 | 2.4400 | 2.4400 | 715,006 |
Feb 28, 2024 | 2.1600 | 2.2300 | 2.0900 | 2.2000 | 2.2000 | 702,967 |
Feb 27, 2024 | 2.1600 | 2.1600 | 2.0700 | 2.0900 | 2.0900 | 667,076 |
Feb 26, 2024 | 2.1100 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 752,925 |
Feb 23, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 417,367 |
Feb 22, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 132,792 |
Feb 21, 2024 | 2.4500 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 341,185 |
Feb 20, 2024 | 2.4300 | 2.4900 | 2.3400 | 2.4500 | 2.4500 | 230,198 |
Feb 19, 2024 | 2.4600 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 459,135 |
Feb 16, 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 369,306 |
Feb 15, 2024 | 2.4100 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 537,077 |
Feb 14, 2024 | 2.4000 | 2.4300 | 2.3550 | 2.4100 | 2.4100 | 463,352 |
Feb 13, 2024 | 2.4500 | 2.5000 | 2.3900 | 2.4400 | 2.4400 | 573,163 |
Feb 12, 2024 | 2.3800 | 2.5000 | 2.3650 | 2.4300 | 2.4300 | 615,056 |
Feb 09, 2024 | 2.3200 | 2.4100 | 2.2700 | 2.3800 | 2.3800 | 335,142 |
Feb 08, 2024 | 2.3400 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 150,521 |
Feb 07, 2024 | 2.2200 | 2.3550 | 2.2200 | 2.3200 | 2.3200 | 423,459 |
Feb 06, 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 153,925 |
Feb 05, 2024 | 2.3200 | 2.3200 | 2.1650 | 2.2100 | 2.2100 | 342,363 |
Feb 02, 2024 | 2.3400 | 2.3650 | 2.2400 | 2.3400 | 2.3400 | 542,566 |
Feb 01, 2024 | 2.3700 | 2.3700 | 2.2600 | 2.3500 | 2.3500 | 583,739 |
Jan 31, 2024 | 2.3800 | 2.5000 | 2.3200 | 2.4100 | 2.4100 | 905,484 |
Jan 30, 2024 | 2.4000 | 2.4250 | 2.2200 | 2.3900 | 2.3900 | 803,963 |
Jan 29, 2024 | 2.1900 | 2.4400 | 2.1900 | 2.4400 | 2.4400 | 4,207,152 |
Jan 25, 2024 | 2.0000 | 2.2000 | 1.9600 | 2.1900 | 2.1900 | 657,614 |
Jan 24, 2024 | 1.9700 | 2.0000 | 1.9350 | 1.9850 | 1.9850 | 872,263 |
Jan 23, 2024 | 1.9900 | 1.9950 | 1.8600 | 1.9800 | 1.9800 | 739,010 |
Jan 22, 2024 | 2.0700 | 2.0700 | 1.8850 | 1.9900 | 1.9900 | 1,992,550 |
Jan 19, 2024 | 2.0800 | 2.1500 | 2.0300 | 2.0700 | 2.0700 | 793,134 |
Jan 18, 2024 | 2.1000 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 1,142,770 |
Jan 17, 2024 | 2.3000 | 2.3300 | 2.1100 | 2.1700 | 2.1700 | 1,191,978 |
Jan 16, 2024 | 2.4800 | 2.4800 | 2.2550 | 2.3200 | 2.3200 | 1,008,108 |
Jan 15, 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 107,537 |
Jan 12, 2024 | 2.6000 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 613,594 |
Jan 11, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 241,874 |
Jan 10, 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 187,963 |
Jan 09, 2024 | 2.7300 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 357,181 |
Jan 08, 2024 | 2.6600 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 308,917 |
Jan 05, 2024 | 2.6100 | 2.7200 | 2.5900 | 2.6500 | 2.6500 | 199,019 |
Jan 04, 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 282,568 |
Jan 03, 2024 | 2.7700 | 2.7700 | 2.5800 | 2.6500 | 2.6500 | 745,290 |
Jan 02, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 331,759 |
Dec 29, 2023 | 2.8300 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 230,092 |
Dec 28, 2023 | 2.9000 | 2.9000 | 2.8350 | 2.9000 | 2.9000 | 197,336 |
Dec 27, 2023 | 2.8300 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 193,061 |
Dec 22, 2023 | 2.8800 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 448,964 |
Dec 21, 2023 | 2.8900 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 423,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |