Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 2.4823 | 2.4825 | 2.4408 | 2.4804 | 2.4804 | 2,411 |
May 14, 2024 | 2.4963 | 2.4963 | 2.4599 | 2.4738 | 2.4738 | 2,465 |
May 13, 2024 | 2.4937 | 2.5086 | 2.4863 | 2.4933 | 2.4933 | 2,465 |
May 10, 2024 | 2.5331 | 2.5331 | 2.4800 | 2.4823 | 2.4823 | 2,718 |
May 09, 2024 | 2.5202 | 2.5362 | 2.5079 | 2.5142 | 2.5142 | 4,193 |
May 08, 2024 | 2.5019 | 2.5216 | 2.4750 | 2.5150 | 2.5150 | 3,849 |
May 07, 2024 | 2.5091 | 2.5206 | 2.4800 | 2.5113 | 2.5113 | 3,954 |
May 06, 2024 | 2.4891 | 2.5153 | 2.4891 | 2.5066 | 2.5066 | 3,926 |
May 03, 2024 | 2.5049 | 2.5049 | 2.4805 | 2.4909 | 2.4909 | 3,198 |
May 02, 2024 | 2.5025 | 2.5074 | 2.4750 | 2.4886 | 2.4886 | 6,267 |
May 01, 2024 | 2.5361 | 2.5497 | 2.4839 | 2.4871 | 2.4871 | 5,103 |
Apr 30, 2024 | 2.5808 | 2.5842 | 2.5213 | 2.5531 | 2.5531 | 2,144 |
Apr 29, 2024 | 2.5872 | 2.5964 | 2.5641 | 2.5678 | 2.5678 | 2,109 |
Apr 26, 2024 | 2.6034 | 2.6098 | 2.5807 | 2.5854 | 2.5854 | 3,298 |
Apr 25, 2024 | 2.5779 | 2.5862 | 2.5531 | 2.5796 | 2.5796 | 2,495 |
Apr 24, 2024 | 2.5685 | 2.5792 | 2.5593 | 2.5733 | 2.5733 | 1,651 |
Apr 23, 2024 | 2.5470 | 2.5886 | 2.5363 | 2.5869 | 2.5869 | 2,222 |
Apr 22, 2024 | 2.5322 | 2.5700 | 2.5255 | 2.5681 | 2.5681 | 2,030 |
Apr 19, 2024 | 2.5430 | 2.5957 | 2.5323 | 2.5582 | 2.5582 | 5,124 |
Apr 18, 2024 | 2.5808 | 2.5815 | 2.5408 | 2.5520 | 2.5520 | 4,672 |
Apr 17, 2024 | 2.6276 | 2.6305 | 2.5687 | 2.5745 | 2.5745 | 5,104 |
Apr 16, 2024 | 2.6494 | 2.6494 | 2.6279 | 2.6454 | 2.6454 | 1,279 |
Apr 15, 2024 | 2.6432 | 2.6549 | 2.6113 | 2.6456 | 2.6456 | 1,819 |
Apr 12, 2024 | 2.6587 | 2.7008 | 2.6587 | 2.6621 | 2.6621 | 1,050 |
Apr 11, 2024 | 2.6590 | 2.6642 | 2.6385 | 2.6440 | 2.6440 | 2,647 |
Apr 10, 2024 | 2.6460 | 2.6776 | 2.6350 | 2.6751 | 2.6751 | 1,766 |
Apr 09, 2024 | 2.6871 | 2.6883 | 2.6469 | 2.6496 | 2.6496 | 3,062 |
Apr 08, 2024 | 2.6739 | 2.6925 | 2.6607 | 2.6826 | 2.6826 | 2,115 |
Apr 05, 2024 | 2.6972 | 2.7222 | 2.6952 | 2.7067 | 2.7067 | 1,950 |
Apr 04, 2024 | 2.6871 | 2.7027 | 2.6585 | 2.6915 | 2.6915 | 1,268 |
Apr 03, 2024 | 2.6658 | 2.6953 | 2.6640 | 2.6810 | 2.6810 | 2,310 |
Apr 02, 2024 | 2.6096 | 2.6623 | 2.6096 | 2.6574 | 2.6574 | 1,804 |
Apr 01, 2024 | 2.5942 | 2.6063 | 2.5724 | 2.5988 | 2.5988 | 1,873 |
Mar 28, 2024 | 2.5669 | 2.5932 | 2.5669 | 2.5900 | 2.5900 | 1,465 |
Mar 27, 2024 | 2.5571 | 2.5691 | 2.5568 | 2.5680 | 2.5680 | 1,822 |
Mar 26, 2024 | 2.5902 | 2.5902 | 2.5630 | 2.5667 | 2.5667 | 4,189 |
Mar 25, 2024 | 2.5773 | 2.5958 | 2.5685 | 2.5917 | 2.5917 | 1,859 |
Mar 22, 2024 | 2.5679 | 2.5897 | 2.5589 | 2.5643 | 2.5643 | 1,368 |
Mar 21, 2024 | 2.6046 | 2.6046 | 2.5642 | 2.5851 | 2.5851 | 360 |
Mar 20, 2024 | 2.6297 | 2.6298 | 2.5885 | 2.5979 | 2.5979 | 835 |
Mar 19, 2024 | 2.6294 | 2.6398 | 2.6278 | 2.6349 | 2.6349 | 719 |
Mar 18, 2024 | 2.6228 | 2.6456 | 2.6181 | 2.6456 | 2.6456 | 1,069 |
Mar 15, 2024 | 2.5934 | 2.6053 | 2.5830 | 2.6008 | 2.6008 | 629 |
Mar 14, 2024 | 2.5672 | 2.5965 | 2.5672 | 2.5965 | 2.5965 | 1,076 |
Mar 13, 2024 | 2.5200 | 2.5671 | 2.5200 | 2.5635 | 2.5635 | 1,248 |
Mar 12, 2024 | 2.5206 | 2.5206 | 2.5030 | 2.5045 | 2.5045 | 517 |
Mar 11, 2024 | 2.4807 | 2.5161 | 2.4802 | 2.5161 | 2.5161 | 573 |
Mar 08, 2024 | 2.5355 | 2.5355 | 2.4925 | 2.4975 | 2.4975 | 711 |
Mar 07, 2024 | 2.5050 | 2.5321 | 2.5012 | 2.5262 | 2.5262 | 941 |
Mar 06, 2024 | 2.4775 | 2.5296 | 2.4775 | 2.5145 | 2.5145 | 792 |
Mar 05, 2024 | 2.4986 | 2.5092 | 2.4795 | 2.4820 | 2.4820 | 534 |
Mar 04, 2024 | 2.5185 | 2.5185 | 2.4955 | 2.5044 | 2.5044 | 695 |
Mar 01, 2024 | 2.4919 | 2.5300 | 2.4919 | 2.5228 | 2.5228 | 503 |
Feb 29, 2024 | 2.4829 | 2.5050 | 2.4628 | 2.4922 | 2.4922 | 752 |
Feb 28, 2024 | 2.5152 | 2.5152 | 2.4740 | 2.4886 | 2.4886 | 696 |
Feb 27, 2024 | 2.5063 | 2.5198 | 2.4936 | 2.5155 | 2.5155 | 549 |
Feb 26, 2024 | 2.4605 | 2.5174 | 2.4605 | 2.5074 | 2.5074 | 550 |
Feb 23, 2024 | 2.4959 | 2.4959 | 2.4600 | 2.4678 | 2.4678 | 651 |
Feb 22, 2024 | 2.4951 | 2.5039 | 2.4630 | 2.5020 | 2.5020 | 791 |
Feb 21, 2024 | 2.4936 | 2.4936 | 2.4754 | 2.4883 | 2.4883 | 323 |
Feb 20, 2024 | 2.5184 | 2.5300 | 2.4866 | 2.4866 | 2.4866 | 512 |
Feb 16, 2024 | 2.5092 | 2.5311 | 2.5061 | 2.5311 | 2.5311 | 317 |
Feb 15, 2024 | 2.5180 | 2.5454 | 2.5180 | 2.5273 | 2.5273 | 465 |
Feb 14, 2024 | 2.5550 | 2.5629 | 2.5162 | 2.5165 | 2.5165 | 444 |
Feb 13, 2024 | 2.5730 | 2.5766 | 2.5593 | 2.5615 | 2.5615 | 446 |
Feb 12, 2024 | 2.5576 | 2.5628 | 2.5570 | 2.5628 | 2.5628 | 1,132 |
Feb 09, 2024 | 2.5716 | 2.5737 | 2.5667 | 2.5737 | 2.5737 | 487 |
Feb 08, 2024 | 2.5120 | 2.5509 | 2.5120 | 2.5494 | 2.5494 | 876 |
Feb 07, 2024 | 2.5009 | 2.5127 | 2.4961 | 2.5114 | 2.5114 | 534 |
Feb 06, 2024 | 2.4705 | 2.4921 | 2.4705 | 2.4842 | 2.4842 | 446 |
Feb 05, 2024 | 2.4438 | 2.4757 | 2.4336 | 2.4750 | 2.4750 | 530 |
Feb 02, 2024 | 2.4674 | 2.4674 | 2.4285 | 2.4390 | 2.4390 | 606 |
Feb 01, 2024 | 2.5175 | 2.5284 | 2.4672 | 2.4733 | 2.4733 | 1,164 |
Jan 31, 2024 | 2.5216 | 2.5371 | 2.5105 | 2.5135 | 2.5135 | 703 |
Jan 30, 2024 | 2.4943 | 2.5371 | 2.4943 | 2.5351 | 2.5351 | 167 |
Jan 29, 2024 | 2.5315 | 2.5315 | 2.5108 | 2.5152 | 2.5152 | 486 |
Jan 26, 2024 | 2.5092 | 2.5410 | 2.5084 | 2.5390 | 2.5390 | 404 |
Jan 25, 2024 | 2.4903 | 2.5210 | 2.4903 | 2.5189 | 2.5189 | 585 |
Jan 24, 2024 | 2.4812 | 2.4855 | 2.4747 | 2.4747 | 2.4747 | 324 |
Jan 23, 2024 | 2.4519 | 2.4802 | 2.4513 | 2.4757 | 2.4757 | 140 |
Jan 22, 2024 | 2.4452 | 2.4796 | 2.4452 | 2.4796 | 2.4796 | 277 |
Jan 19, 2024 | 2.4598 | 2.4608 | 2.4425 | 2.4430 | 2.4430 | 238 |
Jan 18, 2024 | 2.4382 | 2.4602 | 2.4382 | 2.4602 | 2.4602 | 329 |
Jan 17, 2024 | 2.4091 | 2.4365 | 2.3989 | 2.4342 | 2.4342 | 1,183 |
Jan 16, 2024 | 2.4725 | 2.4725 | 2.4258 | 2.4307 | 2.4307 | 672 |
Jan 12, 2024 | 2.4940 | 2.4940 | 2.4418 | 2.4423 | 2.4423 | 275 |
Jan 11, 2024 | 2.4353 | 2.4506 | 2.4276 | 2.4276 | 2.4276 | 276 |
Jan 10, 2024 | 2.4100 | 2.4416 | 2.3933 | 2.3962 | 2.3962 | 216 |
Jan 09, 2024 | 2.4163 | 2.4238 | 2.3996 | 2.4197 | 2.4197 | 160 |
Jan 08, 2024 | 2.3729 | 2.3990 | 2.3706 | 2.3880 | 2.3880 | 340 |
Jan 05, 2024 | 2.4337 | 2.4423 | 2.4292 | 2.4323 | 2.4323 | 192 |
Jan 04, 2024 | 2.4420 | 2.4449 | 2.3940 | 2.4159 | 2.4159 | 210 |
Jan 03, 2024 | 2.3675 | 2.4418 | 2.3675 | 2.4341 | 2.4341 | 261 |
Jan 02, 2024 | 2.3882 | 2.3890 | 2.3742 | 2.3769 | 2.3769 | 229 |
Dec 29, 2023 | 2.4116 | 2.4154 | 2.3869 | 2.3869 | 2.3869 | 118 |
Dec 28, 2023 | 2.4460 | 2.4460 | 2.3998 | 2.3998 | 2.3998 | 134 |
Dec 27, 2023 | 2.4640 | 2.4640 | 2.4508 | 2.4508 | 2.4508 | 249 |
Dec 26, 2023 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | 1 |
Dec 22, 2023 | 2.4620 | 2.4621 | 2.4556 | 2.4566 | 2.4566 | 81 |
Dec 21, 2023 | 2.5002 | 2.5002 | 2.4725 | 2.4848 | 2.4848 | 225 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |