Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 2.6300 | 2.7000 | 2.6250 | 2.7000 | 2.7000 | 165 |
May 14, 2024 | 2.6500 | 2.6750 | 2.6000 | 2.6280 | 2.6280 | 83 |
May 13, 2024 | 2.5250 | 2.6600 | 2.5250 | 2.6580 | 2.6580 | 83 |
May 10, 2024 | 2.6350 | 2.6400 | 2.5550 | 2.5630 | 2.5630 | 69 |
May 09, 2024 | 2.5700 | 2.6500 | 2.5350 | 2.6190 | 2.6190 | 103 |
May 08, 2024 | 2.5850 | 2.6300 | 2.5550 | 2.5750 | 2.5750 | 61 |
May 07, 2024 | 2.5700 | 2.5900 | 2.5350 | 2.5730 | 2.5730 | 113 |
May 06, 2024 | 2.5500 | 2.6250 | 2.5050 | 2.5700 | 2.5700 | 106 |
May 03, 2024 | 2.4350 | 2.5350 | 2.4300 | 2.5250 | 2.5250 | 213 |
May 02, 2024 | 2.4100 | 2.4550 | 2.4050 | 2.4450 | 2.4450 | 109 |
May 01, 2024 | 2.4250 | 2.4250 | 2.3850 | 2.3910 | 2.3910 | 159 |
Apr 30, 2024 | 2.5050 | 2.5300 | 2.4150 | 2.4380 | 2.4380 | 239 |
Apr 29, 2024 | 2.4300 | 2.5050 | 2.4150 | 2.4930 | 2.4930 | 111 |
Apr 26, 2024 | 2.4650 | 2.4750 | 2.4050 | 2.4110 | 2.4110 | 65 |
Apr 25, 2024 | 2.4400 | 2.4650 | 2.4150 | 2.4630 | 2.4630 | 74 |
Apr 24, 2024 | 2.5400 | 2.5500 | 2.4300 | 2.4380 | 2.4380 | 114 |
Apr 23, 2024 | 2.4750 | 2.5400 | 2.4750 | 2.5130 | 2.5130 | 27 |
Apr 22, 2024 | 2.3900 | 2.4800 | 2.3900 | 2.4780 | 2.4780 | 30 |
Apr 19, 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4220 | 2.4220 | 17 |
Apr 18, 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4210 | 2.4210 | 8 |
Apr 17, 2024 | 2.4100 | 2.4100 | 2.3850 | 2.4070 | 2.4070 | 29 |
Apr 16, 2024 | 2.3900 | 2.4450 | 2.3650 | 2.4420 | 2.4420 | 30 |
Apr 15, 2024 | 2.4500 | 2.4500 | 2.3750 | 2.3890 | 2.3890 | 37 |
Apr 12, 2024 | 2.4200 | 2.4650 | 2.4200 | 2.4580 | 2.4580 | 22 |
Apr 11, 2024 | 2.4650 | 2.4650 | 2.4300 | 2.4300 | 2.4300 | 17 |
Apr 10, 2024 | 2.5000 | 2.5050 | 2.4700 | 2.4840 | 2.4840 | 35 |
Apr 09, 2024 | 2.5000 | 2.5250 | 2.4650 | 2.4790 | 2.4790 | 28 |
Apr 08, 2024 | 2.4500 | 2.4950 | 2.4500 | 2.4930 | 2.4930 | 23 |
Apr 05, 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4370 | 2.4370 | 6 |
Apr 04, 2024 | 2.4950 | 2.4950 | 2.4300 | 2.4300 | 2.4300 | 17 |
Apr 03, 2024 | 2.4950 | 2.4950 | 2.4940 | 2.4940 | 2.4940 | 12 |
Apr 02, 2024 | 2.4800 | 2.5400 | 2.4650 | 2.5400 | 2.5400 | 5 |
Apr 01, 2024 | 2.4800 | 2.5110 | 2.4750 | 2.5110 | 2.5110 | 28 |
Mar 28, 2024 | 2.4050 | 2.4420 | 2.4050 | 2.4420 | 2.4420 | 14 |
Mar 27, 2024 | 2.4100 | 2.4100 | 2.3750 | 2.3920 | 2.3920 | 7 |
Mar 26, 2024 | 2.4400 | 2.4400 | 2.4350 | 2.4350 | 2.4350 | 9 |
Mar 25, 2024 | 2.4200 | 2.4350 | 2.4200 | 2.4290 | 2.4290 | 7 |
Mar 22, 2024 | 2.4550 | 2.4550 | 2.4250 | 2.4350 | 2.4350 | 20 |
Mar 21, 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4490 | 2.4490 | 9 |
Mar 20, 2024 | 2.5250 | 2.5350 | 2.4600 | 2.4790 | 2.4790 | 6 |
Mar 19, 2024 | 2.5300 | 2.5400 | 2.5190 | 2.5190 | 2.5190 | 8 |
Mar 18, 2024 | 2.5400 | 2.5400 | 2.5050 | 2.5160 | 2.5160 | 5 |
Mar 15, 2024 | 2.5000 | 2.5150 | 2.4680 | 2.4680 | 2.4680 | 4 |
Mar 14, 2024 | 2.5100 | 2.5450 | 2.5100 | 2.5430 | 2.5430 | 9 |
Mar 13, 2024 | 2.4400 | 2.4750 | 2.4400 | 2.4700 | 2.4700 | 6 |
Mar 12, 2024 | 2.4850 | 2.4850 | 2.4750 | 2.4800 | 2.4800 | 12 |
Mar 11, 2024 | 2.5650 | 2.5650 | 2.5000 | 2.5060 | 2.5060 | 7 |
Mar 08, 2024 | 2.5350 | 2.5350 | 2.5330 | 2.5330 | 2.5330 | 3 |
Mar 07, 2024 | 2.5400 | 2.5500 | 2.5290 | 2.5290 | 2.5290 | 6 |
Mar 06, 2024 | 2.5900 | 2.6010 | 2.5900 | 2.6010 | 2.6010 | 2 |
Mar 05, 2024 | 2.6350 | 2.6800 | 2.6300 | 2.6520 | 2.6520 | 7 |
Mar 04, 2024 | 2.6300 | 2.6900 | 2.6250 | 2.6390 | 2.6390 | 22 |
Mar 01, 2024 | 2.5400 | 2.5400 | 2.5380 | 2.5380 | 2.5380 | - |
Feb 29, 2024 | 2.5900 | 2.6000 | 2.5840 | 2.5840 | 2.5840 | 6 |
Feb 28, 2024 | 2.5900 | 2.6150 | 2.5900 | 2.6140 | 2.6140 | 5 |
Feb 27, 2024 | 2.4700 | 2.5750 | 2.4700 | 2.5510 | 2.5510 | 19 |
Feb 26, 2024 | 2.4850 | 2.5100 | 2.4730 | 2.4730 | 2.4730 | 7 |
Feb 23, 2024 | 2.5100 | 2.5100 | 2.4190 | 2.4190 | 2.4190 | 14 |
Feb 22, 2024 | 2.4800 | 2.5250 | 2.4350 | 2.5250 | 2.5250 | 20 |
Feb 21, 2024 | 2.4250 | 2.4900 | 2.4250 | 2.4870 | 2.4870 | 14 |
Feb 20, 2024 | 2.2400 | 2.3350 | 2.2150 | 2.2150 | 2.2150 | 12 |
Feb 16, 2024 | 2.2550 | 2.2800 | 2.2450 | 2.2800 | 2.2800 | 22 |
Feb 15, 2024 | 2.2200 | 2.2450 | 2.2200 | 2.2380 | 2.2380 | 4 |
Feb 14, 2024 | 2.3150 | 2.3150 | 2.2350 | 2.2360 | 2.2360 | 10 |
Feb 13, 2024 | 2.3650 | 2.3750 | 2.3000 | 2.3300 | 2.3300 | 9 |
Feb 12, 2024 | 2.3800 | 2.4150 | 2.3550 | 2.3670 | 2.3670 | 8 |
Feb 09, 2024 | 2.4100 | 2.4300 | 2.3950 | 2.4250 | 2.4250 | 8 |
Feb 08, 2024 | 2.4350 | 2.4650 | 2.4350 | 2.4550 | 2.4550 | 13 |
Feb 07, 2024 | 2.4800 | 2.4850 | 2.4600 | 2.4610 | 2.4610 | 8 |
Feb 06, 2024 | 2.5200 | 2.5200 | 2.4750 | 2.4860 | 2.4860 | 10 |
Feb 05, 2024 | 2.5400 | 2.5500 | 2.5250 | 2.5500 | 2.5500 | 10 |
Feb 02, 2024 | 2.5650 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 6 |
Feb 01, 2024 | 2.5600 | 2.5600 | 2.5550 | 2.5590 | 2.5590 | 1 |
Jan 31, 2024 | 2.6100 | 2.6450 | 2.5980 | 2.5980 | 2.5980 | 7 |
Jan 30, 2024 | 2.5750 | 2.6000 | 2.5750 | 2.6000 | 2.6000 | 11 |
Jan 29, 2024 | 2.6400 | 2.6550 | 2.5750 | 2.5760 | 2.5760 | 8 |
Jan 26, 2024 | 2.6350 | 2.7000 | 2.6300 | 2.6850 | 2.6850 | 6 |
Jan 25, 2024 | 2.7550 | 2.7550 | 2.6650 | 2.6720 | 2.6720 | 6 |
Jan 24, 2024 | 2.6750 | 2.7320 | 2.6750 | 2.7320 | 2.7320 | 9 |
Jan 23, 2024 | 2.6550 | 2.6750 | 2.6550 | 2.6640 | 2.6640 | 3 |
Jan 22, 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5930 | 2.5930 | 10 |
Jan 19, 2024 | 2.7800 | 2.7800 | 2.6800 | 2.6960 | 2.6960 | 9 |
Jan 18, 2024 | 2.8450 | 2.8450 | 2.7700 | 2.7980 | 2.7980 | 8 |
Jan 17, 2024 | 2.8400 | 2.8470 | 2.8250 | 2.8470 | 2.8470 | 4 |
Jan 16, 2024 | 2.8450 | 2.8450 | 2.7800 | 2.8230 | 2.8230 | 4 |
Jan 12, 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 3 |
Jan 11, 2024 | 2.8900 | 2.9400 | 2.8900 | 2.8940 | 2.8940 | 4 |
Jan 10, 2024 | 2.9350 | 2.9350 | 2.9040 | 2.9040 | 2.9040 | 1 |
Jan 09, 2024 | 2.9600 | 2.9900 | 2.9450 | 2.9890 | 2.9890 | 5 |
Jan 08, 2024 | 2.7850 | 2.9150 | 2.7850 | 2.9130 | 2.9130 | 6 |
Jan 05, 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
Jan 04, 2024 | 2.8650 | 2.8700 | 2.8650 | 2.8650 | 2.8650 | 2 |
Jan 03, 2024 | 2.7950 | 2.8050 | 2.7950 | 2.7950 | 2.7950 | 2 |
Jan 02, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
Dec 29, 2023 | 2.7150 | 2.7150 | 2.6950 | 2.6970 | 2.6970 | 1 |
Dec 28, 2023 | 2.7150 | 2.7160 | 2.7150 | 2.7160 | 2.7160 | - |
Dec 27, 2023 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
Dec 26, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Dec 22, 2023 | 2.6450 | 2.6850 | 2.6350 | 2.6830 | 2.6830 | 2 |
Dec 21, 2023 | 2.6700 | 2.6710 | 2.6700 | 2.6710 | 2.6710 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |