Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2.5100 | 2.6500 | 2.4000 | 2.4800 | 2.4800 | 100,704 |
May 07, 2024 | 2.3000 | 2.3750 | 2.2600 | 2.2800 | 2.2800 | 7,665 |
May 06, 2024 | 2.3400 | 2.4000 | 2.2800 | 2.3200 | 2.3200 | 9,941 |
May 03, 2024 | 2.3500 | 2.6000 | 2.3100 | 2.3600 | 2.3600 | 26,964 |
May 02, 2024 | 2.2000 | 2.3900 | 2.1200 | 2.3400 | 2.3400 | 9,089 |
May 01, 2024 | 2.3300 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 32,761 |
Apr 30, 2024 | 2.3500 | 2.3500 | 2.1100 | 2.2300 | 2.2300 | 8,736 |
Apr 29, 2024 | 2.3200 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 12,937 |
Apr 26, 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 9,807 |
Apr 25, 2024 | 2.2500 | 2.3700 | 2.1800 | 2.1800 | 2.1800 | 19,133 |
Apr 24, 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 974 |
Apr 23, 2024 | 2.5900 | 2.5900 | 2.3600 | 2.4000 | 2.4000 | 24,212 |
Apr 22, 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 20,834 |
Apr 19, 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 104,089 |
Apr 18, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 76,957 |
Apr 17, 2024 | 2.6400 | 2.6400 | 2.5800 | 2.6100 | 2.6100 | 77,192 |
Apr 16, 2024 | 2.6000 | 2.6400 | 2.5700 | 2.6400 | 2.6400 | 111,711 |
Apr 15, 2024 | 2.5900 | 2.6900 | 2.5400 | 2.6200 | 2.6200 | 181,855 |
Apr 12, 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 113,878 |
Apr 11, 2024 | 2.6000 | 2.6700 | 2.5200 | 2.5900 | 2.5900 | 88,174 |
Apr 10, 2024 | 2.6000 | 2.6100 | 2.5200 | 2.6100 | 2.6100 | 47,891 |
Apr 09, 2024 | 2.5300 | 2.6100 | 2.5200 | 2.5900 | 2.5900 | 60,617 |
Apr 08, 2024 | 2.6000 | 2.6300 | 2.4400 | 2.6300 | 2.6300 | 119,763 |
Apr 05, 2024 | 2.5500 | 2.6400 | 2.4500 | 2.5900 | 2.5900 | 81,130 |
Apr 04, 2024 | 2.5600 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 122,199 |
Apr 03, 2024 | 2.4500 | 2.5800 | 2.4400 | 2.5800 | 2.5800 | 143,124 |
Apr 02, 2024 | 2.5000 | 2.7300 | 2.4200 | 2.5000 | 2.5000 | 70,076 |
Apr 01, 2024 | 2.6700 | 2.6700 | 2.3800 | 2.5000 | 2.5000 | 103,415 |
Mar 28, 2024 | 2.6000 | 2.8000 | 2.1000 | 2.8000 | 2.8000 | 261,125 |
Mar 27, 2024 | 2.8500 | 2.8600 | 2.4700 | 2.6000 | 2.6000 | 226,248 |
Mar 26, 2024 | 2.4500 | 2.9900 | 2.3900 | 2.9900 | 2.9900 | 161,752 |
Mar 25, 2024 | 2.5000 | 2.6300 | 2.4500 | 2.4750 | 2.4750 | 55,970 |
Mar 22, 2024 | 2.4700 | 2.6100 | 2.4100 | 2.5000 | 2.5000 | 49,556 |
Mar 21, 2024 | 2.6700 | 2.6800 | 2.4500 | 2.5000 | 2.5000 | 61,510 |
Mar 20, 2024 | 2.9900 | 2.9900 | 2.5900 | 2.6300 | 2.6300 | 88,665 |
Mar 19, 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 40,865 |
Mar 18, 2024 | 2.9000 | 2.9800 | 2.7400 | 2.9800 | 2.9800 | 142,242 |
Mar 15, 2024 | 2.7000 | 2.7500 | 2.5100 | 2.5400 | 2.5400 | 33,494 |
Mar 14, 2024 | 2.3400 | 2.7500 | 2.3400 | 2.4700 | 2.4700 | 25,421 |
Mar 13, 2024 | 2.5000 | 2.5000 | 2.2400 | 2.2400 | 2.2400 | 7,979 |
Mar 12, 2024 | 2.3200 | 2.5100 | 2.3200 | 2.4400 | 2.4400 | 21,655 |
Mar 11, 2024 | 2.1900 | 2.4000 | 2.1900 | 2.3500 | 2.3500 | 9,008 |
Mar 08, 2024 | 2.1000 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 3,792 |
Mar 07, 2024 | 2.0200 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 7,698 |
Mar 06, 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 5,204 |
Mar 05, 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 4,195 |
Mar 04, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 8,883 |
Mar 01, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 10,302 |
Feb 29, 2024 | 2.2200 | 2.3900 | 2.0200 | 2.1900 | 2.1900 | 19,595 |
Feb 28, 2024 | 2.3000 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 5,090 |
Feb 27, 2024 | 2.2200 | 2.3600 | 2.1700 | 2.3500 | 2.3500 | 7,634 |
Feb 26, 2024 | 2.3000 | 2.3200 | 2.1100 | 2.2200 | 2.2200 | 10,061 |
Feb 23, 2024 | 2.4500 | 2.4600 | 2.3000 | 2.3000 | 2.3000 | 13,230 |
Feb 22, 2024 | 2.4800 | 2.5100 | 2.2700 | 2.4000 | 2.4000 | 16,101 |
Feb 21, 2024 | 2.1000 | 2.4200 | 2.0600 | 2.3800 | 2.3800 | 25,317 |
Feb 20, 2024 | 2.5500 | 2.5900 | 2.0200 | 2.1000 | 2.1000 | 25,135 |
Feb 16, 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 17,032 |
Feb 15, 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 12,920 |
Feb 14, 2024 | 2.8400 | 2.8900 | 2.5200 | 2.6100 | 2.6100 | 24,824 |
Feb 13, 2024 | 2.9900 | 2.9900 | 2.8000 | 2.9000 | 2.9000 | 21,690 |
Feb 12, 2024 | 3.1000 | 3.2900 | 2.9000 | 2.9000 | 2.9000 | 19,936 |
Feb 09, 2024 | 2.9400 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 14,212 |
Feb 08, 2024 | 2.9500 | 3.0500 | 2.8800 | 2.9100 | 2.9100 | 105,122 |
Feb 07, 2024 | 2.8500 | 3.1100 | 2.8400 | 2.9000 | 2.9000 | 140,616 |
Feb 06, 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7200 | 2.7200 | 29,539 |
Feb 05, 2024 | 2.6000 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 56,808 |
Feb 02, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 7,589 |
Feb 01, 2024 | 2.6000 | 2.6000 | 2.5750 | 2.6000 | 2.6000 | 45,949 |
Jan 31, 2024 | 2.5000 | 2.6000 | 2.4900 | 2.5500 | 2.5500 | 73,902 |
Jan 30, 2024 | 2.6000 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 13,350 |
Jan 29, 2024 | 2.6000 | 2.7200 | 2.5500 | 2.6000 | 2.6000 | 15,287 |
Jan 26, 2024 | 2.5500 | 2.6500 | 2.5000 | 2.6000 | 2.6000 | 14,837 |
Jan 25, 2024 | 2.7200 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 36,362 |
Jan 24, 2024 | 2.8300 | 2.8500 | 2.7000 | 2.7200 | 2.7200 | 24,682 |
Jan 23, 2024 | 2.6000 | 2.8300 | 2.6000 | 2.8300 | 2.8300 | 25,889 |
Jan 22, 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 15,785 |
Jan 19, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 18,178 |
Jan 18, 2024 | 2.8500 | 2.8500 | 2.6900 | 2.7000 | 2.7000 | 22,361 |
Jan 17, 2024 | 2.8100 | 2.8800 | 2.7600 | 2.8500 | 2.8500 | 33,496 |
Jan 16, 2024 | 2.9000 | 3.0000 | 2.7500 | 2.8500 | 2.8500 | 85,938 |
Jan 15, 2024 | 2.5000 | 2.9800 | 2.5000 | 2.9000 | 2.9000 | 40,436 |
Jan 12, 2024 | 2.1500 | 2.7000 | 1.9800 | 2.4600 | 2.4600 | 136,822 |
Jan 11, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 8,586 |
Jan 10, 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 36,723 |
Jan 09, 2024 | 1.7200 | 1.9800 | 1.7200 | 1.9000 | 1.9000 | 29,835 |
Jan 08, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 30,306 |
Jan 05, 2024 | 1.5200 | 1.6600 | 1.5100 | 1.5800 | 1.5800 | 41,716 |
Jan 04, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 6,140 |
Jan 03, 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 5,607 |
Jan 02, 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 14,983 |
Dec 29, 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 15,426 |
Dec 28, 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 22,247 |
Dec 27, 2023 | 1.5100 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 20,786 |
Dec 22, 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 11,228 |
Dec 21, 2023 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 5,783 |
Dec 20, 2023 | 1.6500 | 1.7300 | 1.5300 | 1.6500 | 1.6500 | 44,030 |
Dec 19, 2023 | 1.7900 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 23,355 |
Dec 18, 2023 | 1.5300 | 1.9000 | 1.5300 | 1.7300 | 1.7300 | 77,215 |
Dec 15, 2023 | 1.5800 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 10,757 |
Dec 14, 2023 | 1.5500 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 20,093 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |