Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.4800 | 2.5700 | 2.4800 | 2.5700 | 2.5700 | 1,731 |
May 06, 2024 | 2.4700 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 2,600 |
May 03, 2024 | 2.4500 | 2.5450 | 2.4000 | 2.5450 | 2.5450 | 4,000 |
May 02, 2024 | 2.3850 | 2.4300 | 2.3840 | 2.4300 | 2.4300 | 3,100 |
May 01, 2024 | 2.4620 | 2.5700 | 2.3100 | 2.5400 | 2.5400 | 6,600 |
Apr 30, 2024 | 2.4150 | 2.4700 | 2.3100 | 2.3100 | 2.3100 | 1,500 |
Apr 29, 2024 | 2.4800 | 2.4800 | 2.2600 | 2.4700 | 2.4700 | 2,700 |
Apr 26, 2024 | 2.4400 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 6,800 |
Apr 25, 2024 | 2.4150 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 500 |
Apr 24, 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 700 |
Apr 23, 2024 | 2.4000 | 2.4750 | 2.3650 | 2.3700 | 2.3700 | 2,700 |
Apr 22, 2024 | 2.3500 | 2.4800 | 2.3200 | 2.4250 | 2.4250 | 9,500 |
Apr 19, 2024 | 2.3000 | 2.5000 | 2.2500 | 2.4400 | 2.4400 | 9,400 |
Apr 18, 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 10,800 |
Apr 17, 2024 | 2.4000 | 2.5700 | 2.3400 | 2.4100 | 2.4100 | 16,300 |
Apr 16, 2024 | 2.3400 | 2.5900 | 2.3400 | 2.5900 | 2.5900 | 6,500 |
Apr 15, 2024 | 2.4200 | 2.5610 | 2.4000 | 2.4200 | 2.4200 | 8,100 |
Apr 12, 2024 | 2.5200 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 12,100 |
Apr 11, 2024 | 2.5260 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 3,000 |
Apr 10, 2024 | 2.5000 | 2.5300 | 2.3700 | 2.5200 | 2.5200 | 14,500 |
Apr 09, 2024 | 2.5540 | 2.6000 | 2.4980 | 2.6000 | 2.6000 | 17,700 |
Apr 08, 2024 | 2.3800 | 3.1500 | 2.3800 | 2.6000 | 2.6000 | 54,700 |
Apr 05, 2024 | 2.4200 | 2.5450 | 2.3500 | 2.5330 | 2.5330 | 2,600 |
Apr 04, 2024 | 2.4300 | 2.5100 | 2.4050 | 2.5000 | 2.5000 | 4,800 |
Apr 03, 2024 | 2.5300 | 2.5700 | 2.3600 | 2.5700 | 2.5700 | 12,600 |
Apr 02, 2024 | 2.5200 | 2.7100 | 2.4220 | 2.5200 | 2.5200 | 19,700 |
Apr 01, 2024 | 2.8100 | 2.8780 | 2.6000 | 2.6800 | 2.6800 | 23,000 |
Mar 28, 2024 | 2.3780 | 2.9000 | 2.3780 | 2.8800 | 2.8800 | 57,700 |
Mar 27, 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3800 | 2.3800 | 5,200 |
Mar 26, 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4400 | 2.4400 | 1,000 |
Mar 25, 2024 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 3,300 |
Mar 22, 2024 | 2.3600 | 2.3850 | 2.3600 | 2.3730 | 2.3730 | 1,800 |
Mar 21, 2024 | 2.3870 | 2.4890 | 2.2500 | 2.4100 | 2.4100 | 11,500 |
Mar 20, 2024 | 2.3900 | 2.5140 | 2.3900 | 2.5000 | 2.5000 | 1,800 |
Mar 19, 2024 | 2.4100 | 2.5200 | 2.3810 | 2.4300 | 2.4300 | 4,400 |
Mar 18, 2024 | 2.3610 | 2.6030 | 2.3610 | 2.3900 | 2.3900 | 7,600 |
Mar 15, 2024 | 2.3900 | 2.5630 | 2.3600 | 2.5250 | 2.5250 | 2,400 |
Mar 14, 2024 | 2.4400 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 5,600 |
Mar 13, 2024 | 2.4500 | 2.6100 | 2.4400 | 2.5000 | 2.5000 | 3,200 |
Mar 12, 2024 | 2.4300 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 16,100 |
Mar 11, 2024 | 2.6700 | 2.6700 | 2.4400 | 2.4450 | 2.4450 | 74,700 |
Mar 08, 2024 | 2.5750 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 8,300 |
Mar 07, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 1,100 |
Mar 06, 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6150 | 2.6150 | 16,200 |
Mar 05, 2024 | 2.4300 | 2.5950 | 2.4300 | 2.5700 | 2.5700 | 1,000 |
Mar 04, 2024 | 2.3900 | 2.6300 | 2.3900 | 2.6300 | 2.6300 | 6,000 |
Mar 01, 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 2,000 |
Feb 29, 2024 | 2.5000 | 2.6300 | 2.3400 | 2.6200 | 2.6200 | 14,000 |
Feb 28, 2024 | 2.5850 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 1,500 |
Feb 27, 2024 | 2.6000 | 2.6870 | 2.5500 | 2.6870 | 2.6870 | 2,700 |
Feb 26, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 3,900 |
Feb 23, 2024 | 2.5600 | 2.6650 | 2.5600 | 2.6600 | 2.6600 | 3,600 |
Feb 22, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 2,000 |
Feb 21, 2024 | 2.5300 | 2.5300 | 2.3990 | 2.5300 | 2.5300 | 700 |
Feb 20, 2024 | 2.5320 | 2.5900 | 2.5320 | 2.5900 | 2.5900 | 800 |
Feb 16, 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 6,200 |
Feb 15, 2024 | 2.5500 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 25,700 |
Feb 14, 2024 | 2.4400 | 2.5500 | 2.4000 | 2.5500 | 2.5500 | 9,200 |
Feb 13, 2024 | 2.5000 | 2.5300 | 2.3950 | 2.4800 | 2.4800 | 3,300 |
Feb 12, 2024 | 2.4800 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 6,200 |
Feb 09, 2024 | 2.4500 | 2.5450 | 2.4500 | 2.5000 | 2.5000 | 3,100 |
Feb 08, 2024 | 2.5600 | 2.6350 | 2.3900 | 2.4700 | 2.4700 | 3,100 |
Feb 07, 2024 | 2.4300 | 2.6080 | 2.4300 | 2.6000 | 2.6000 | 6,800 |
Feb 06, 2024 | 2.6200 | 2.6200 | 2.4980 | 2.5900 | 2.5900 | 7,900 |
Feb 05, 2024 | 2.5550 | 2.6900 | 2.5050 | 2.6900 | 2.6900 | 5,500 |
Feb 02, 2024 | 2.5200 | 2.5200 | 2.3200 | 2.5000 | 2.5000 | 7,500 |
Feb 01, 2024 | 2.6250 | 2.6500 | 2.6200 | 2.6400 | 2.6400 | 8,500 |
Jan 31, 2024 | 2.7390 | 2.7390 | 2.6200 | 2.6800 | 2.6800 | 2,800 |
Jan 30, 2024 | 2.7500 | 2.8870 | 2.7000 | 2.7500 | 2.7500 | 4,400 |
Jan 29, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 400 |
Jan 26, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 37,200 |
Jan 25, 2024 | 2.7300 | 2.8000 | 2.6870 | 2.8000 | 2.8000 | 2,300 |
Jan 24, 2024 | 2.7800 | 2.8100 | 2.5830 | 2.5830 | 2.5830 | 47,200 |
Jan 23, 2024 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | 2.6200 | 2,700 |
Jan 22, 2024 | 2.6000 | 2.6550 | 2.6000 | 2.6550 | 2.6550 | 1,000 |
Jan 19, 2024 | 2.6200 | 2.6800 | 2.4880 | 2.6100 | 2.6100 | 3,500 |
Jan 18, 2024 | 2.6200 | 2.7250 | 2.6100 | 2.6100 | 2.6100 | 3,800 |
Jan 17, 2024 | 2.6300 | 2.7700 | 2.6000 | 2.7700 | 2.7700 | 7,600 |
Jan 16, 2024 | 2.6500 | 2.7900 | 2.6400 | 2.7900 | 2.7900 | 5,100 |
Jan 12, 2024 | 2.7900 | 2.8000 | 2.7350 | 2.8000 | 2.8000 | 3,900 |
Jan 11, 2024 | 2.7100 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 4,000 |
Jan 10, 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 6,100 |
Jan 09, 2024 | 2.9500 | 2.9500 | 2.7800 | 2.7900 | 2.7900 | 9,100 |
Jan 08, 2024 | 2.9500 | 2.9500 | 2.7200 | 2.9300 | 2.9300 | 13,400 |
Jan 05, 2024 | 2.8850 | 2.9200 | 2.7200 | 2.9200 | 2.9200 | 8,700 |
Jan 04, 2024 | 2.9600 | 3.0680 | 2.8200 | 2.8900 | 2.8900 | 92,900 |
Jan 03, 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | 2,800 |
Jan 02, 2024 | 2.7800 | 2.9000 | 2.6820 | 2.7200 | 2.7200 | 29,900 |
Dec 29, 2023 | 2.7900 | 2.9050 | 2.6700 | 2.8000 | 2.8000 | 17,300 |
Dec 28, 2023 | 2.7300 | 2.7800 | 2.6600 | 2.7500 | 2.7500 | 15,200 |
Dec 27, 2023 | 2.7300 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 43,700 |
Dec 26, 2023 | 2.6700 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 8,100 |
Dec 22, 2023 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 37,700 |
Dec 21, 2023 | 2.7100 | 2.9500 | 2.6050 | 2.9300 | 2.9300 | 57,400 |
Dec 20, 2023 | 2.8000 | 2.8550 | 2.6300 | 2.6850 | 2.6850 | 25,100 |
Dec 19, 2023 | 2.7900 | 2.7900 | 2.5800 | 2.6900 | 2.6900 | 397,600 |
Dec 18, 2023 | 2.4800 | 2.5300 | 2.4300 | 2.4500 | 2.4500 | 1,700 |
Dec 15, 2023 | 2.5400 | 2.5900 | 2.4100 | 2.4100 | 2.4100 | 6,500 |
Dec 14, 2023 | 2.5800 | 2.6150 | 2.4200 | 2.5000 | 2.5000 | 9,500 |
Dec 13, 2023 | 2.4600 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 10,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |