Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.4579 | 2.4579 | 2.4435 | 2.4492 | 2.4492 | 2,536 |
May 02, 2024 | 2.4439 | 2.4589 | 2.4340 | 2.4472 | 2.4472 | 2,536 |
May 01, 2024 | 2.4851 | 2.4858 | 2.4415 | 2.4429 | 2.4429 | 2,193 |
Apr 30, 2024 | 2.5171 | 2.5171 | 2.4761 | 2.5050 | 2.5050 | 359 |
Apr 29, 2024 | 2.5396 | 2.5396 | 2.5159 | 2.5159 | 2.5159 | 106 |
Apr 26, 2024 | 2.5518 | 2.5518 | 2.5312 | 2.5314 | 2.5314 | 338 |
Apr 25, 2024 | 2.5191 | 2.5309 | 2.5019 | 2.5237 | 2.5237 | 525 |
Apr 24, 2024 | 2.5177 | 2.5222 | 2.5087 | 2.5164 | 2.5164 | 862 |
Apr 23, 2024 | 2.4927 | 2.5272 | 2.4857 | 2.5267 | 2.5267 | 608 |
Apr 22, 2024 | 2.4800 | 2.5101 | 2.4800 | 2.5080 | 2.5080 | 464 |
Apr 19, 2024 | 2.4925 | 2.5158 | 2.4925 | 2.5017 | 2.5017 | 1,671 |
Apr 18, 2024 | 2.5380 | 2.5380 | 2.4925 | 2.5008 | 2.5008 | 964 |
Apr 17, 2024 | 2.5661 | 2.5745 | 2.5204 | 2.5209 | 2.5209 | 418 |
Apr 16, 2024 | 2.5870 | 2.5888 | 2.5870 | 2.5883 | 2.5883 | 279 |
Apr 15, 2024 | 2.5755 | 2.5908 | 2.5576 | 2.5871 | 2.5871 | 346 |
Apr 12, 2024 | 2.5991 | 2.5991 | 2.5991 | 2.5991 | 2.5991 | 412 |
Apr 11, 2024 | 2.5912 | 2.5912 | 2.5802 | 2.5807 | 2.5807 | 374 |
Apr 10, 2024 | 2.5941 | 2.6050 | 2.5765 | 2.6029 | 2.6029 | 468 |
Apr 09, 2024 | 2.6057 | 2.6070 | 2.5771 | 2.5775 | 2.5775 | 374 |
Apr 08, 2024 | 2.5922 | 2.6132 | 2.5903 | 2.6055 | 2.6055 | 465 |
Apr 05, 2024 | 2.6245 | 2.6377 | 2.6244 | 2.6258 | 2.6258 | 404 |
Apr 04, 2024 | 2.5948 | 2.6162 | 2.5940 | 2.6162 | 2.6162 | 598 |
Apr 03, 2024 | 2.6100 | 2.6122 | 2.6069 | 2.6071 | 2.6071 | 710 |
Apr 02, 2024 | 2.5742 | 2.5871 | 2.5742 | 2.5859 | 2.5859 | 915 |
Apr 01, 2024 | 2.5327 | 2.5377 | 2.5327 | 2.5346 | 2.5346 | 579 |
Mar 28, 2024 | 2.5175 | 2.5372 | 2.5150 | 2.5257 | 2.5257 | 486 |
Mar 27, 2024 | 2.5000 | 2.5035 | 2.5000 | 2.5035 | 2.5035 | 889 |
Mar 26, 2024 | 2.5009 | 2.5010 | 2.5009 | 2.5009 | 2.5009 | 2,502 |
Mar 25, 2024 | 2.5250 | 2.5315 | 2.5250 | 2.5266 | 2.5266 | 611 |
Mar 22, 2024 | 2.5200 | 2.5200 | 2.5013 | 2.5013 | 2.5013 | 261 |
Mar 21, 2024 | 2.5249 | 2.5250 | 2.5234 | 2.5234 | 2.5234 | 157 |
Mar 20, 2024 | 2.5340 | 2.5395 | 2.5242 | 2.5342 | 2.5342 | 389 |
Mar 19, 2024 | 2.5628 | 2.5650 | 2.5628 | 2.5650 | 2.5650 | 306 |
Mar 18, 2024 | 2.5554 | 2.5748 | 2.5554 | 2.5748 | 2.5748 | 459 |
Mar 15, 2024 | 2.5364 | 2.5364 | 2.5364 | 2.5364 | 2.5364 | 113 |
Mar 14, 2024 | 2.5160 | 2.5315 | 2.5160 | 2.5315 | 2.5315 | 264 |
Mar 13, 2024 | 2.4981 | 2.5100 | 2.4981 | 2.4981 | 2.4981 | 259 |
Mar 12, 2024 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 2.4429 | 344 |
Mar 11, 2024 | 2.4200 | 2.4550 | 2.4200 | 2.4550 | 2.4550 | 103 |
Mar 08, 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4355 | 2.4355 | 85 |
Mar 07, 2024 | 2.4525 | 2.4700 | 2.4525 | 2.4596 | 2.4596 | 210 |
Mar 06, 2024 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 443 |
Mar 05, 2024 | 2.4240 | 2.4240 | 2.4219 | 2.4219 | 2.4219 | 94 |
Mar 04, 2024 | 2.4475 | 2.4475 | 2.4428 | 2.4428 | 2.4428 | 255 |
Mar 01, 2024 | 2.4675 | 2.4690 | 2.4599 | 2.4599 | 2.4599 | 319 |
Feb 29, 2024 | 2.4305 | 2.4365 | 2.4305 | 2.4356 | 2.4356 | 129 |
Feb 28, 2024 | 2.4364 | 2.4364 | 2.4234 | 2.4308 | 2.4308 | 212 |
Feb 27, 2024 | 2.4524 | 2.4524 | 2.4524 | 2.4524 | 2.4524 | 79 |
Feb 26, 2024 | 2.4500 | 2.4500 | 2.4457 | 2.4457 | 2.4457 | 241 |
Feb 23, 2024 | 2.4075 | 2.4210 | 2.4075 | 2.4087 | 2.4087 | 114 |
Feb 22, 2024 | 2.4300 | 2.4417 | 2.4300 | 2.4411 | 2.4411 | 124 |
Feb 21, 2024 | 2.4200 | 2.4252 | 2.4200 | 2.4252 | 2.4252 | 58 |
Feb 20, 2024 | 2.4425 | 2.4425 | 2.4218 | 2.4218 | 2.4218 | 111 |
Feb 16, 2024 | 2.4376 | 2.4613 | 2.4376 | 2.4613 | 2.4613 | 214 |
Feb 15, 2024 | 2.4292 | 2.4655 | 2.4292 | 2.4540 | 2.4540 | 61 |
Feb 14, 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4419 | 2.4419 | 86 |
Feb 13, 2024 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 10 |
Feb 12, 2024 | 2.4745 | 2.4781 | 2.4745 | 2.4781 | 2.4781 | 122 |
Feb 09, 2024 | 2.4848 | 2.4905 | 2.4848 | 2.4905 | 2.4905 | 16 |
Feb 08, 2024 | 2.4698 | 2.4698 | 2.4698 | 2.4698 | 2.4698 | 293 |
Feb 07, 2024 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 412 |
Feb 06, 2024 | 2.4336 | 2.4336 | 2.4192 | 2.4192 | 2.4192 | 85 |
Feb 05, 2024 | 2.4135 | 2.4135 | 2.4135 | 2.4135 | 2.4135 | 71 |
Feb 02, 2024 | 2.3800 | 2.3900 | 2.3779 | 2.3779 | 2.3779 | 48 |
Feb 01, 2024 | 2.4550 | 2.4550 | 2.4123 | 2.4123 | 2.4123 | 48 |
Jan 31, 2024 | 2.4500 | 2.4749 | 2.4500 | 2.4515 | 2.4515 | 113 |
Jan 30, 2024 | 2.4745 | 2.4745 | 2.4745 | 2.4745 | 2.4745 | 20 |
Jan 29, 2024 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | 13 |
Jan 26, 2024 | 2.4836 | 2.4836 | 2.4836 | 2.4836 | 2.4836 | 7 |
Jan 25, 2024 | 2.4671 | 2.4671 | 2.4550 | 2.4671 | 2.4671 | 74 |
Jan 24, 2024 | 2.4276 | 2.4276 | 2.4261 | 2.4261 | 2.4261 | 20 |
Jan 23, 2024 | 2.4276 | 2.4276 | 2.4276 | 2.4276 | 2.4276 | 39 |
Jan 22, 2024 | 2.4319 | 2.4319 | 2.4319 | 2.4319 | 2.4319 | 2 |
Jan 19, 2024 | 2.4050 | 2.4050 | 2.3962 | 2.3962 | 2.3962 | 17 |
Jan 18, 2024 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | 2.4139 | 5 |
Jan 17, 2024 | 2.3889 | 2.3889 | 2.3889 | 2.3889 | 2.3889 | 157 |
Jan 16, 2024 | 2.3975 | 2.3975 | 2.3861 | 2.3861 | 2.3861 | 155 |
Jan 12, 2024 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 11 |
Jan 11, 2024 | 2.4000 | 2.4018 | 2.3842 | 2.3842 | 2.3842 | 59 |
Jan 10, 2024 | 2.3562 | 2.3562 | 2.3562 | 2.3562 | 2.3562 | 8 |
Jan 09, 2024 | 2.3650 | 2.4000 | 2.3650 | 2.3794 | 2.3794 | 40 |
Jan 08, 2024 | 2.3450 | 2.3601 | 2.3300 | 2.3516 | 2.3516 | 100 |
Jan 05, 2024 | 2.3880 | 2.3946 | 2.3880 | 2.3946 | 2.3946 | 7 |
Jan 04, 2024 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | 1 |
Jan 03, 2024 | 2.3300 | 2.3965 | 2.3300 | 2.3965 | 2.3965 | 30 |
Jan 02, 2024 | 2.3400 | 2.3419 | 2.3400 | 2.3419 | 2.3419 | 4 |
Dec 29, 2023 | 2.3725 | 2.3750 | 2.3500 | 2.3513 | 2.3513 | 24 |
Dec 28, 2023 | 2.3984 | 2.3984 | 2.3600 | 2.3622 | 2.3622 | 42 |
Dec 27, 2023 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | 8 |
Dec 26, 2023 | 2.4383 | 2.4383 | 2.4383 | 2.4383 | 2.4383 | - |
Dec 22, 2023 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 20 |
Dec 21, 2023 | 2.4516 | 2.4516 | 2.4400 | 2.4438 | 2.4438 | 129 |
Dec 20, 2023 | 2.4596 | 2.4596 | 2.4521 | 2.4596 | 2.4596 | 26 |
Dec 19, 2023 | 2.4685 | 2.4685 | 2.4685 | 2.4685 | 2.4685 | 2 |
Dec 18, 2023 | 2.4489 | 2.4489 | 2.4489 | 2.4489 | 2.4489 | 263 |
Dec 15, 2023 | 2.4325 | 2.4325 | 2.4195 | 2.4195 | 2.4195 | 26 |
Dec 14, 2023 | 2.4199 | 2.4221 | 2.4199 | 2.4221 | 2.4221 | 7 |
Dec 13, 2023 | 2.3795 | 2.3840 | 2.3775 | 2.3784 | 2.3784 | 52 |
Dec 12, 2023 | 2.3489 | 2.3489 | 2.3489 | 2.3489 | 2.3489 | 16 |
Dec 11, 2023 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | 2.4083 | 8 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |