Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 12, 2024 | 2.5970 | 2.6060 | 2.5800 | 2.6060 | 2.6060 | 742 |
May 10, 2024 | 2.6810 | 2.7040 | 2.6040 | 2.6170 | 2.6170 | 71,042 |
May 09, 2024 | 2.6400 | 2.7070 | 2.6130 | 2.6740 | 2.6740 | 71,042 |
May 08, 2024 | 2.6650 | 2.7120 | 2.6340 | 2.6520 | 2.6520 | 44,214 |
May 07, 2024 | 2.6700 | 2.6890 | 2.6330 | 2.6610 | 2.6610 | 31,433 |
May 06, 2024 | 2.6380 | 2.7210 | 2.6060 | 2.6670 | 2.6670 | 37,820 |
May 03, 2024 | 2.5680 | 2.6440 | 2.5460 | 2.6320 | 2.6320 | 31,155 |
May 02, 2024 | 2.5250 | 2.5830 | 2.5150 | 2.5730 | 2.5730 | 25,178 |
May 01, 2024 | 2.5450 | 2.5520 | 2.5120 | 2.5230 | 2.5230 | 30,667 |
Apr 30, 2024 | 2.6120 | 2.6390 | 2.5400 | 2.5640 | 2.5640 | 37,566 |
Apr 29, 2024 | 2.5350 | 2.6200 | 2.5280 | 2.6040 | 2.6040 | 27,010 |
Apr 26, 2024 | 2.5640 | 2.5910 | 2.5200 | 2.5260 | 2.5260 | 19,820 |
Apr 25, 2024 | 2.5450 | 2.5790 | 2.5180 | 2.5740 | 2.5740 | 30,578 |
Apr 24, 2024 | 2.6420 | 2.6530 | 2.5330 | 2.5460 | 2.5460 | 23,543 |
Apr 23, 2024 | 2.5820 | 2.6510 | 2.5610 | 2.6160 | 2.6160 | 20,912 |
Apr 22, 2024 | 2.5320 | 2.5880 | 2.5080 | 2.5810 | 2.5810 | 14,114 |
Apr 19, 2024 | 2.5300 | 2.5710 | 2.5160 | 2.5310 | 2.5310 | 19,995 |
Apr 18, 2024 | 2.5250 | 2.5410 | 2.5070 | 2.5280 | 2.5280 | 23,379 |
Apr 17, 2024 | 2.5040 | 2.5300 | 2.4790 | 2.5090 | 2.5090 | 22,701 |
Apr 16, 2024 | 2.4770 | 2.5810 | 2.4580 | 2.5350 | 2.5350 | 36,715 |
Apr 15, 2024 | 2.5510 | 2.5550 | 2.4670 | 2.4800 | 2.4800 | 26,220 |
Apr 12, 2024 | 2.5170 | 2.5520 | 2.5020 | 2.5420 | 2.5420 | 21,428 |
Apr 11, 2024 | 2.5540 | 2.5680 | 2.5150 | 2.5200 | 2.5200 | 32,190 |
Apr 10, 2024 | 2.5760 | 2.6000 | 2.5490 | 2.5660 | 2.5660 | 20,961 |
Apr 09, 2024 | 2.5700 | 2.6070 | 2.5430 | 2.5590 | 2.5590 | 19,974 |
Apr 08, 2024 | 2.5070 | 2.5770 | 2.4990 | 2.5710 | 2.5710 | 16,118 |
Apr 05, 2024 | 2.5200 | 2.5480 | 2.4920 | 2.5200 | 2.5200 | 17,685 |
Apr 04, 2024 | 2.5710 | 2.5730 | 2.5050 | 2.5150 | 2.5150 | 20,925 |
Apr 03, 2024 | 2.6020 | 2.6290 | 2.5650 | 2.5730 | 2.5730 | 17,689 |
Apr 02, 2024 | 2.5990 | 2.6210 | 2.5440 | 2.6190 | 2.6190 | 25,224 |
Apr 01, 2024 | 2.5140 | 2.6110 | 2.5000 | 2.5990 | 2.5990 | 17,580 |
Mar 28, 2024 | 2.4910 | 2.5390 | 2.4750 | 2.5300 | 2.5300 | 17,975 |
Mar 27, 2024 | 2.5100 | 2.5100 | 2.4630 | 2.4790 | 2.4790 | 23,316 |
Mar 26, 2024 | 2.5200 | 2.5570 | 2.5090 | 2.5240 | 2.5240 | 22,276 |
Mar 25, 2024 | 2.5270 | 2.5330 | 2.4860 | 2.5160 | 2.5160 | 19,375 |
Mar 22, 2024 | 2.5430 | 2.5510 | 2.5050 | 2.5260 | 2.5260 | 13,014 |
Mar 21, 2024 | 2.5840 | 2.5840 | 2.5070 | 2.5310 | 2.5310 | 17,393 |
Mar 20, 2024 | 2.6240 | 2.6270 | 2.5390 | 2.5600 | 2.5600 | 20,328 |
Mar 19, 2024 | 2.6120 | 2.6440 | 2.5900 | 2.6100 | 2.6100 | 19,305 |
Mar 18, 2024 | 2.5990 | 2.6500 | 2.5840 | 2.6100 | 2.6100 | 24,753 |
Mar 15, 2024 | 2.6290 | 2.6450 | 2.5600 | 2.5640 | 2.5640 | 36,986 |
Mar 14, 2024 | 2.5650 | 2.6390 | 2.5450 | 2.6280 | 2.6280 | 37,784 |
Mar 13, 2024 | 2.5600 | 2.5730 | 2.5190 | 2.5540 | 2.5540 | 35,473 |
Mar 12, 2024 | 2.5480 | 2.6100 | 2.5440 | 2.5570 | 2.5570 | 31,202 |
Mar 11, 2024 | 2.6040 | 2.6210 | 2.5480 | 2.5710 | 2.5710 | 25,474 |
Mar 08, 2024 | 2.5920 | 2.6220 | 2.5580 | 2.5910 | 2.5910 | 21,991 |
Mar 07, 2024 | 2.6400 | 2.6570 | 2.5740 | 2.5890 | 2.5890 | 40,984 |
Mar 06, 2024 | 2.6740 | 2.7100 | 2.6410 | 2.6560 | 2.6560 | 21,024 |
Mar 05, 2024 | 2.6900 | 2.7600 | 2.6610 | 2.6990 | 2.6990 | 30,361 |
Mar 04, 2024 | 2.6180 | 2.7430 | 2.6180 | 2.6900 | 2.6900 | 42,890 |
Mar 01, 2024 | 2.6220 | 2.6370 | 2.5680 | 2.5980 | 2.5980 | 20,205 |
Feb 29, 2024 | 2.6490 | 2.6730 | 2.6160 | 2.6400 | 2.6400 | 28,510 |
Feb 28, 2024 | 2.6060 | 2.6850 | 2.5800 | 2.6670 | 2.6670 | 39,772 |
Feb 27, 2024 | 2.5210 | 2.6310 | 2.5190 | 2.6120 | 2.6120 | 43,503 |
Feb 26, 2024 | 2.4910 | 2.5740 | 2.4910 | 2.5340 | 2.5340 | 19,301 |
Feb 23, 2024 | 2.5860 | 2.5860 | 2.4690 | 2.4770 | 2.4770 | 29,636 |
Feb 22, 2024 | 2.5350 | 2.6120 | 2.4820 | 2.5840 | 2.5840 | 39,167 |
Feb 21, 2024 | 2.4530 | 2.5590 | 2.4370 | 2.5420 | 2.5420 | 52,745 |
Feb 20, 2024 | 2.3170 | 2.4580 | 2.2770 | 2.2870 | 2.2870 | 35,010 |
Feb 16, 2024 | 2.3120 | 2.3590 | 2.3070 | 2.3490 | 2.3490 | 23,328 |
Feb 15, 2024 | 2.3150 | 2.3620 | 2.2820 | 2.3100 | 2.3100 | 34,133 |
Feb 14, 2024 | 2.3990 | 2.4050 | 2.2900 | 2.3160 | 2.3160 | 37,279 |
Feb 13, 2024 | 2.4430 | 2.4590 | 2.3690 | 2.4050 | 2.4050 | 37,384 |
Feb 12, 2024 | 2.4600 | 2.5120 | 2.4230 | 2.4440 | 2.4440 | 38,883 |
Feb 09, 2024 | 2.5050 | 2.5120 | 2.4520 | 2.5020 | 2.5020 | 28,204 |
Feb 08, 2024 | 2.5240 | 2.5380 | 2.4900 | 2.5230 | 2.5230 | 37,790 |
Feb 07, 2024 | 2.5420 | 2.5610 | 2.5090 | 2.5270 | 2.5270 | 24,990 |
Feb 06, 2024 | 2.5870 | 2.5960 | 2.5390 | 2.5510 | 2.5510 | 21,714 |
Feb 05, 2024 | 2.6450 | 2.6670 | 2.5860 | 2.6160 | 2.6160 | 20,371 |
Feb 02, 2024 | 2.6320 | 2.6560 | 2.6020 | 2.6390 | 2.6390 | 19,370 |
Feb 01, 2024 | 2.6790 | 2.7040 | 2.6070 | 2.6240 | 2.6240 | 25,327 |
Jan 31, 2024 | 2.6530 | 2.7120 | 2.6250 | 2.6610 | 2.6610 | 17,947 |
Jan 30, 2024 | 2.6450 | 2.6880 | 2.6140 | 2.6670 | 2.6670 | 20,858 |
Jan 29, 2024 | 2.7250 | 2.7350 | 2.6220 | 2.6380 | 2.6380 | 31,362 |
Jan 26, 2024 | 2.7470 | 2.7670 | 2.6800 | 2.7490 | 2.7490 | 17,294 |
Jan 25, 2024 | 2.8100 | 2.8360 | 2.7050 | 2.7320 | 2.7320 | 27,140 |
Jan 24, 2024 | 2.7400 | 2.8130 | 2.7240 | 2.7890 | 2.7890 | 25,035 |
Jan 23, 2024 | 2.6730 | 2.7420 | 2.6290 | 2.7270 | 2.7270 | 26,206 |
Jan 22, 2024 | 2.6900 | 2.7020 | 2.6440 | 2.6620 | 2.6620 | 32,879 |
Jan 19, 2024 | 2.8470 | 2.8590 | 2.7110 | 2.7540 | 2.7540 | 40,084 |
Jan 18, 2024 | 2.8910 | 2.8960 | 2.8100 | 2.8540 | 2.8540 | 27,314 |
Jan 17, 2024 | 2.8450 | 2.9220 | 2.8240 | 2.8990 | 2.8990 | 23,195 |
Jan 16, 2024 | 2.9230 | 2.9230 | 2.8290 | 2.8710 | 2.8710 | 35,241 |
Jan 12, 2024 | 2.9600 | 3.0030 | 2.9330 | 2.9920 | 2.9920 | 27,292 |
Jan 11, 2024 | 2.9430 | 3.0390 | 2.9030 | 2.9480 | 2.9480 | 29,234 |
Jan 10, 2024 | 3.0290 | 3.0330 | 2.9130 | 2.9510 | 2.9510 | 28,297 |
Jan 09, 2024 | 2.9140 | 3.0990 | 2.9020 | 3.0310 | 3.0310 | 38,993 |
Jan 08, 2024 | 2.9590 | 2.9690 | 2.8170 | 2.9540 | 2.9540 | 20,731 |
Jan 05, 2024 | 2.9120 | 2.9610 | 2.8380 | 2.9560 | 2.9560 | 23,057 |
Jan 04, 2024 | 2.8490 | 2.9220 | 2.8410 | 2.9050 | 2.9050 | 20,780 |
Jan 03, 2024 | 2.8000 | 2.8640 | 2.7840 | 2.8300 | 2.8300 | 18,913 |
Jan 02, 2024 | 2.7900 | 2.8340 | 2.7530 | 2.7930 | 2.7930 | 15,009 |
Dec 29, 2023 | 2.7600 | 2.7930 | 2.7260 | 2.7420 | 2.7420 | 18,838 |
Dec 28, 2023 | 2.6980 | 2.7730 | 2.6770 | 2.7590 | 2.7590 | 8,032 |
Dec 27, 2023 | 2.6720 | 2.7630 | 2.6720 | 2.6910 | 2.6910 | 7,367 |
Dec 26, 2023 | 2.6500 | 2.7010 | 2.6440 | 2.6710 | 2.6710 | 6,434 |
Dec 22, 2023 | 2.7000 | 2.7340 | 2.6420 | 2.7190 | 2.7190 | 9,763 |
Dec 21, 2023 | 2.6210 | 2.7350 | 2.6160 | 2.7110 | 2.7110 | 12,929 |
Dec 20, 2023 | 2.7140 | 2.7150 | 2.6030 | 2.6490 | 2.6490 | 19,437 |
Dec 19, 2023 | 2.7630 | 2.7730 | 2.6450 | 2.6700 | 2.6700 | 22,879 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |