Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.4579 | 2.4732 | 2.4504 | 2.4676 | 2.4676 | 981 |
May 01, 2024 | 2.5220 | 2.5310 | 2.4458 | 2.4519 | 2.4519 | 60,739 |
Apr 30, 2024 | 2.5355 | 2.5560 | 2.4746 | 2.5134 | 2.5134 | 60,739 |
Apr 29, 2024 | 2.5441 | 2.5702 | 2.5264 | 2.5313 | 2.5313 | 19,319 |
Apr 26, 2024 | 2.5588 | 2.5844 | 2.5447 | 2.5482 | 2.5482 | 18,867 |
Apr 25, 2024 | 2.5557 | 2.5739 | 2.5183 | 2.5504 | 2.5504 | 20,566 |
Apr 24, 2024 | 2.5747 | 2.5852 | 2.5363 | 2.5499 | 2.5499 | 22,110 |
Apr 23, 2024 | 2.5699 | 2.5888 | 2.5234 | 2.5792 | 2.5792 | 25,942 |
Apr 22, 2024 | 2.5369 | 2.5705 | 2.5039 | 2.5604 | 2.5604 | 20,054 |
Apr 19, 2024 | 2.5347 | 2.6488 | 2.5137 | 2.5413 | 2.5413 | 29,613 |
Apr 18, 2024 | 2.5787 | 2.5869 | 2.5260 | 2.5339 | 2.5339 | 34,686 |
Apr 17, 2024 | 2.6549 | 2.6579 | 2.5620 | 2.5747 | 2.5747 | 46,959 |
Apr 16, 2024 | 2.6654 | 2.6771 | 2.6243 | 2.6513 | 2.6513 | 34,627 |
Apr 15, 2024 | 2.7000 | 2.7108 | 2.6162 | 2.6542 | 2.6542 | 39,560 |
Apr 12, 2024 | 2.6675 | 2.7326 | 2.6651 | 2.6851 | 2.6851 | 42,431 |
Apr 11, 2024 | 2.7149 | 2.7244 | 2.6528 | 2.6598 | 2.6598 | 54,554 |
Apr 10, 2024 | 2.6743 | 2.7179 | 2.6555 | 2.7076 | 2.7076 | 58,411 |
Apr 09, 2024 | 2.7296 | 2.7444 | 2.6731 | 2.6770 | 2.6770 | 49,966 |
Apr 08, 2024 | 2.7511 | 2.7556 | 2.6955 | 2.7287 | 2.7287 | 51,984 |
Apr 05, 2024 | 2.7553 | 2.7945 | 2.7479 | 2.7730 | 2.7730 | 49,664 |
Apr 04, 2024 | 2.7387 | 2.7632 | 2.6933 | 2.7413 | 2.7413 | 46,226 |
Apr 03, 2024 | 2.7270 | 2.7729 | 2.7135 | 2.7324 | 2.7324 | 60,033 |
Apr 02, 2024 | 2.6461 | 2.7257 | 2.6356 | 2.7119 | 2.7119 | 63,374 |
Apr 01, 2024 | 2.6215 | 2.6384 | 2.5787 | 2.6271 | 2.6271 | 44,775 |
Mar 28, 2024 | 2.5963 | 2.6225 | 2.5791 | 2.6156 | 2.6156 | 60,829 |
Mar 27, 2024 | 2.6109 | 2.6172 | 2.5884 | 2.5986 | 2.5986 | 20,972 |
Mar 26, 2024 | 2.6845 | 2.6870 | 2.6097 | 2.6218 | 2.6218 | 24,093 |
Mar 25, 2024 | 2.6644 | 2.7062 | 2.6533 | 2.6786 | 2.6786 | 29,059 |
Mar 22, 2024 | 2.6630 | 2.6904 | 2.6471 | 2.6534 | 2.6534 | 27,586 |
Mar 21, 2024 | 2.6932 | 2.7026 | 2.6360 | 2.6688 | 2.6688 | 24,849 |
Mar 20, 2024 | 2.7540 | 2.7588 | 2.6714 | 2.6957 | 2.6957 | 34,084 |
Mar 19, 2024 | 2.7735 | 2.7812 | 2.7499 | 2.7607 | 2.7607 | 24,389 |
Mar 18, 2024 | 2.7267 | 2.7963 | 2.7242 | 2.7882 | 2.7882 | 48,342 |
Mar 15, 2024 | 2.7047 | 2.7372 | 2.6767 | 2.7270 | 2.7270 | 49,818 |
Mar 14, 2024 | 2.6949 | 2.7260 | 2.6875 | 2.7088 | 2.7088 | 46,076 |
Mar 13, 2024 | 2.6291 | 2.7038 | 2.6226 | 2.6851 | 2.6851 | 59,320 |
Mar 12, 2024 | 2.6535 | 2.6769 | 2.6081 | 2.6165 | 2.6165 | 58,212 |
Mar 11, 2024 | 2.6300 | 2.6643 | 2.5883 | 2.6518 | 2.6518 | 56,857 |
Mar 08, 2024 | 2.6981 | 2.7244 | 2.6209 | 2.6409 | 2.6409 | 50,367 |
Mar 07, 2024 | 2.6595 | 2.7125 | 2.6416 | 2.6947 | 2.6947 | 59,378 |
Mar 06, 2024 | 2.6004 | 2.6810 | 2.5912 | 2.6633 | 2.6633 | 52,036 |
Mar 05, 2024 | 2.6495 | 2.6663 | 2.5988 | 2.6065 | 2.6065 | 43,587 |
Mar 04, 2024 | 2.7129 | 2.7129 | 2.6354 | 2.6472 | 2.6472 | 53,201 |
Mar 01, 2024 | 2.6523 | 2.7240 | 2.6417 | 2.7042 | 2.7042 | 53,350 |
Feb 29, 2024 | 2.6408 | 2.7050 | 2.6150 | 2.6838 | 2.6838 | 84,583 |
Feb 28, 2024 | 2.7386 | 2.7521 | 2.6414 | 2.6583 | 2.6583 | 20,371 |
Feb 27, 2024 | 2.7717 | 2.7860 | 2.7339 | 2.7460 | 2.7460 | 19,691 |
Feb 26, 2024 | 2.6891 | 2.7740 | 2.6650 | 2.7627 | 2.7627 | 28,083 |
Feb 23, 2024 | 2.7472 | 2.7501 | 2.6700 | 2.6897 | 2.6897 | 33,433 |
Feb 22, 2024 | 2.7168 | 2.7566 | 2.6654 | 2.7520 | 2.7520 | 31,911 |
Feb 21, 2024 | 2.7410 | 2.7417 | 2.6819 | 2.7052 | 2.7052 | 35,717 |
Feb 20, 2024 | 2.8066 | 2.8224 | 2.7274 | 2.7315 | 2.7315 | 44,533 |
Feb 16, 2024 | 2.8181 | 2.8233 | 2.7520 | 2.8066 | 2.8066 | 56,443 |
Feb 15, 2024 | 2.8014 | 2.8623 | 2.7708 | 2.8237 | 2.8237 | 62,618 |
Feb 14, 2024 | 2.8965 | 2.9108 | 2.8000 | 2.8101 | 2.8101 | 79,297 |
Feb 13, 2024 | 2.9375 | 2.9650 | 2.8845 | 2.8959 | 2.8959 | 60,947 |
Feb 12, 2024 | 2.9493 | 2.9502 | 2.8959 | 2.9196 | 2.9196 | 65,650 |
Feb 09, 2024 | 2.8949 | 2.9735 | 2.8758 | 2.9642 | 2.9642 | 79,909 |
Feb 08, 2024 | 2.8221 | 2.8979 | 2.8064 | 2.8908 | 2.8908 | 69,808 |
Feb 07, 2024 | 2.7586 | 2.8270 | 2.7479 | 2.8152 | 2.8152 | 72,671 |
Feb 06, 2024 | 2.7301 | 2.7636 | 2.7111 | 2.7427 | 2.7427 | 51,925 |
Feb 05, 2024 | 2.6790 | 2.7318 | 2.6611 | 2.7248 | 2.7248 | 55,935 |
Feb 02, 2024 | 2.7242 | 2.7378 | 2.6351 | 2.6600 | 2.6600 | 70,703 |
Feb 01, 2024 | 2.7944 | 2.8183 | 2.6846 | 2.7129 | 2.7129 | 91,058 |
Jan 31, 2024 | 2.7927 | 2.8418 | 2.7833 | 2.8082 | 2.8082 | 68,222 |
Jan 30, 2024 | 2.8375 | 2.8489 | 2.7629 | 2.8068 | 2.8068 | 14,859 |
Jan 29, 2024 | 2.8799 | 2.8923 | 2.8071 | 2.8339 | 2.8339 | 19,553 |
Jan 26, 2024 | 2.7908 | 2.8716 | 2.7403 | 2.8434 | 2.8434 | 27,459 |
Jan 25, 2024 | 2.6910 | 2.8000 | 2.6878 | 2.7954 | 2.7954 | 26,857 |
Jan 24, 2024 | 2.6948 | 2.7149 | 2.6608 | 2.6818 | 2.6818 | 26,679 |
Jan 23, 2024 | 2.6960 | 2.7150 | 2.6480 | 2.6913 | 2.6913 | 22,713 |
Jan 22, 2024 | 2.6733 | 2.7129 | 2.6369 | 2.6935 | 2.6935 | 29,867 |
Jan 19, 2024 | 2.6940 | 2.7249 | 2.6578 | 2.6621 | 2.6621 | 38,349 |
Jan 18, 2024 | 2.6489 | 2.6984 | 2.6317 | 2.6936 | 2.6936 | 35,797 |
Jan 17, 2024 | 2.6588 | 2.6588 | 2.6083 | 2.6536 | 2.6536 | 48,346 |
Jan 16, 2024 | 2.6848 | 2.7362 | 2.6154 | 2.6606 | 2.6606 | 88,066 |
Jan 12, 2024 | 2.6942 | 2.7863 | 2.6663 | 2.6693 | 2.6693 | 69,193 |
Jan 11, 2024 | 2.6034 | 2.6970 | 2.5978 | 2.6738 | 2.6738 | 62,106 |
Jan 10, 2024 | 2.6483 | 2.7021 | 2.5920 | 2.6006 | 2.6006 | 68,636 |
Jan 09, 2024 | 2.5819 | 2.6754 | 2.5798 | 2.6504 | 2.6504 | 68,777 |
Jan 08, 2024 | 2.6212 | 2.6300 | 2.5282 | 2.5769 | 2.5769 | 61,795 |
Jan 05, 2024 | 2.5907 | 2.6232 | 2.5841 | 2.6085 | 2.6085 | 47,229 |
Jan 04, 2024 | 2.6063 | 2.6287 | 2.5554 | 2.5884 | 2.5884 | 50,752 |
Jan 03, 2024 | 2.5300 | 2.6232 | 2.5075 | 2.6044 | 2.6044 | 49,206 |
Jan 02, 2024 | 2.5533 | 2.5956 | 2.5108 | 2.5258 | 2.5258 | 55,842 |
Dec 29, 2023 | 2.5600 | 2.5967 | 2.5319 | 2.5531 | 2.5531 | 56,688 |
Dec 28, 2023 | 2.6196 | 2.6344 | 2.5516 | 2.5563 | 2.5563 | 14,817 |
Dec 27, 2023 | 2.6617 | 2.6914 | 2.6197 | 2.6239 | 2.6239 | 16,578 |
Dec 26, 2023 | 2.6520 | 2.7317 | 2.6473 | 2.6688 | 2.6688 | 19,568 |
Dec 22, 2023 | 2.7009 | 2.7305 | 2.6525 | 2.6612 | 2.6612 | 24,407 |
Dec 21, 2023 | 2.6935 | 2.7150 | 2.6600 | 2.6968 | 2.6968 | 19,170 |
Dec 20, 2023 | 2.7291 | 2.7685 | 2.6947 | 2.7085 | 2.7085 | 27,589 |
Dec 19, 2023 | 2.6820 | 2.7321 | 2.6512 | 2.7168 | 2.7168 | 28,836 |
Dec 18, 2023 | 2.6298 | 2.7329 | 2.6036 | 2.6728 | 2.6728 | 38,976 |
Dec 15, 2023 | 2.5974 | 2.6563 | 2.5819 | 2.6208 | 2.6208 | 56,274 |
Dec 14, 2023 | 2.5568 | 2.6115 | 2.5559 | 2.5913 | 2.5913 | 42,479 |
Dec 13, 2023 | 2.5186 | 2.5665 | 2.4838 | 2.5481 | 2.5481 | 47,473 |
Dec 12, 2023 | 2.6069 | 2.6281 | 2.5000 | 2.5074 | 2.5074 | 54,717 |
Dec 11, 2023 | 2.5800 | 2.6224 | 2.5618 | 2.6087 | 2.6087 | 52,879 |
Dec 08, 2023 | 2.5668 | 2.6181 | 2.5553 | 2.5810 | 2.5810 | 52,410 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |