Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 10 |
May 06, 2024 | 2.5450 | 2.6200 | 2.5200 | 2.5760 | 2.5760 | 44 |
May 03, 2024 | 2.4600 | 2.5450 | 2.4400 | 2.5300 | 2.5300 | 44 |
May 02, 2024 | 2.4250 | 2.4750 | 2.4200 | 2.4650 | 2.4650 | 26 |
May 01, 2024 | 2.4350 | 2.4350 | 2.4000 | 2.4120 | 2.4120 | 20 |
Apr 30, 2024 | 2.5200 | 2.5400 | 2.4450 | 2.4580 | 2.4580 | 39 |
Apr 29, 2024 | 2.4350 | 2.5250 | 2.4350 | 2.5050 | 2.5050 | 37 |
Apr 26, 2024 | 2.4850 | 2.4850 | 2.4200 | 2.4200 | 2.4200 | 45 |
Apr 25, 2024 | 2.4450 | 2.4720 | 2.4150 | 2.4700 | 2.4700 | 30 |
Apr 24, 2024 | 2.5450 | 2.5450 | 2.4440 | 2.4440 | 2.4440 | 44 |
Apr 23, 2024 | 2.4900 | 2.5300 | 2.4700 | 2.5150 | 2.5150 | 19 |
Apr 22, 2024 | 2.4150 | 2.4850 | 2.4000 | 2.4800 | 2.4800 | 23 |
Apr 19, 2024 | 2.4100 | 2.4650 | 2.4050 | 2.4260 | 2.4260 | 21 |
Apr 18, 2024 | 2.4050 | 2.4250 | 2.4050 | 2.4190 | 2.4190 | 7 |
Apr 17, 2024 | 2.3950 | 2.4100 | 2.3800 | 2.4020 | 2.4020 | 17 |
Apr 16, 2024 | 2.3700 | 2.4500 | 2.3550 | 2.4340 | 2.4340 | 53 |
Apr 15, 2024 | 2.4300 | 2.4300 | 2.3700 | 2.3780 | 2.3780 | 14 |
Apr 12, 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4450 | 2.4450 | 25 |
Apr 11, 2024 | 2.4300 | 2.4300 | 2.4240 | 2.4240 | 2.4240 | 3 |
Apr 10, 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4750 | 2.4750 | 20 |
Apr 09, 2024 | 2.4900 | 2.5150 | 2.4550 | 2.4690 | 2.4690 | 16 |
Apr 08, 2024 | 2.4450 | 2.4900 | 2.4450 | 2.4830 | 2.4830 | 28 |
Apr 05, 2024 | 2.4400 | 2.4600 | 2.4200 | 2.4320 | 2.4320 | 9 |
Apr 04, 2024 | 2.4700 | 2.4700 | 2.4280 | 2.4280 | 2.4280 | 8 |
Apr 03, 2024 | 2.5000 | 2.5000 | 2.4850 | 2.4870 | 2.4870 | 4 |
Apr 02, 2024 | 2.5150 | 2.5320 | 2.4800 | 2.5320 | 2.5320 | 6 |
Apr 01, 2024 | 2.4100 | 2.5150 | 2.4100 | 2.5070 | 2.5070 | 20 |
Mar 28, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4370 | 2.4370 | 4 |
Mar 27, 2024 | 2.4100 | 2.4100 | 2.3850 | 2.3850 | 2.3850 | 19 |
Mar 26, 2024 | 2.4550 | 2.4550 | 2.4340 | 2.4340 | 2.4340 | 4 |
Mar 25, 2024 | 2.4350 | 2.4350 | 2.4000 | 2.4260 | 2.4260 | 11 |
Mar 22, 2024 | 2.4500 | 2.4550 | 2.4200 | 2.4350 | 2.4350 | 29 |
Mar 21, 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4440 | 2.4440 | 4 |
Mar 20, 2024 | 2.5250 | 2.5250 | 2.4650 | 2.4750 | 2.4750 | 10 |
Mar 19, 2024 | 2.5200 | 2.5450 | 2.5150 | 2.5210 | 2.5210 | 7 |
Mar 18, 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 4 |
Mar 15, 2024 | 2.5500 | 2.5500 | 2.4740 | 2.4740 | 2.4740 | 8 |
Mar 14, 2024 | 2.4850 | 2.5460 | 2.4850 | 2.5460 | 2.5460 | 9 |
Mar 13, 2024 | 2.4550 | 2.4800 | 2.4450 | 2.4710 | 2.4710 | 8 |
Mar 12, 2024 | 2.5000 | 2.5250 | 2.4750 | 2.4800 | 2.4800 | 11 |
Mar 11, 2024 | 2.5050 | 2.5100 | 2.4950 | 2.5010 | 2.5010 | 86 |
Mar 08, 2024 | 2.5250 | 2.5250 | 2.5000 | 2.5240 | 2.5240 | 8 |
Mar 07, 2024 | 2.5500 | 2.5500 | 2.5190 | 2.5190 | 2.5190 | 6 |
Mar 06, 2024 | 2.6200 | 2.6350 | 2.5850 | 2.5870 | 2.5870 | 6 |
Mar 05, 2024 | 2.6200 | 2.6700 | 2.6050 | 2.6340 | 2.6340 | 9 |
Mar 04, 2024 | 2.5700 | 2.6750 | 2.5700 | 2.6230 | 2.6230 | 30 |
Mar 01, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5250 | 2.5250 | 7 |
Feb 29, 2024 | 2.5750 | 2.5850 | 2.5450 | 2.5670 | 2.5670 | 6 |
Feb 28, 2024 | 2.5250 | 2.6050 | 2.5250 | 2.5970 | 2.5970 | 15 |
Feb 27, 2024 | 2.4700 | 2.5550 | 2.4700 | 2.5390 | 2.5390 | 21 |
Feb 26, 2024 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 6 |
Feb 23, 2024 | 2.4600 | 2.4750 | 2.4040 | 2.4040 | 2.4040 | 12 |
Feb 22, 2024 | 2.4600 | 2.5120 | 2.4400 | 2.5120 | 2.5120 | 15 |
Feb 21, 2024 | 2.3700 | 2.4720 | 2.3600 | 2.4720 | 2.4720 | 24 |
Feb 20, 2024 | 2.2300 | 2.3700 | 2.2050 | 2.2060 | 2.2060 | 11 |
Feb 16, 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 9 |
Feb 15, 2024 | 2.2400 | 2.2500 | 2.2250 | 2.2280 | 2.2280 | 8 |
Feb 14, 2024 | 2.2650 | 2.2650 | 2.2200 | 2.2290 | 2.2290 | 17 |
Feb 13, 2024 | 2.3600 | 2.3600 | 2.2850 | 2.3210 | 2.3210 | 4 |
Feb 12, 2024 | 2.3750 | 2.4200 | 2.3600 | 2.3620 | 2.3620 | 8 |
Feb 09, 2024 | 2.3950 | 2.4200 | 2.3950 | 2.4180 | 2.4180 | 7 |
Feb 08, 2024 | 2.4450 | 2.4450 | 2.4250 | 2.4420 | 2.4420 | 2 |
Feb 07, 2024 | 2.4700 | 2.4700 | 2.4490 | 2.4490 | 2.4490 | 2 |
Feb 06, 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4740 | 2.4740 | 3 |
Feb 05, 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 7 |
Feb 02, 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 4 |
Feb 01, 2024 | 2.5550 | 2.5550 | 2.5300 | 2.5420 | 2.5420 | 6 |
Jan 31, 2024 | 2.5850 | 2.6050 | 2.5790 | 2.5790 | 2.5790 | 3 |
Jan 30, 2024 | 2.5550 | 2.5900 | 2.5450 | 2.5850 | 2.5850 | 6 |
Jan 29, 2024 | 2.6300 | 2.6300 | 2.5500 | 2.5560 | 2.5560 | 4 |
Jan 26, 2024 | 2.6750 | 2.6750 | 2.6100 | 2.6680 | 2.6680 | 3 |
Jan 25, 2024 | 2.6550 | 2.6550 | 2.6540 | 2.6540 | 2.6540 | 4 |
Jan 24, 2024 | 2.6700 | 2.7150 | 2.6700 | 2.7140 | 2.7140 | 4 |
Jan 23, 2024 | 2.5750 | 2.6470 | 2.5750 | 2.6470 | 2.6470 | 1 |
Jan 22, 2024 | 2.5850 | 2.6100 | 2.5650 | 2.5780 | 2.5780 | 9 |
Jan 19, 2024 | 2.6900 | 2.6900 | 2.6450 | 2.6770 | 2.6770 | 7 |
Jan 18, 2024 | 2.7550 | 2.7800 | 2.7550 | 2.7780 | 2.7780 | 4 |
Jan 17, 2024 | 2.7600 | 2.8270 | 2.7600 | 2.8270 | 2.8270 | 3 |
Jan 16, 2024 | 2.8800 | 2.8800 | 2.7800 | 2.8010 | 2.8010 | 17 |
Jan 12, 2024 | 2.8700 | 2.9210 | 2.8700 | 2.9210 | 2.9210 | 7 |
Jan 11, 2024 | 2.8400 | 2.9300 | 2.8400 | 2.8740 | 2.8740 | 10 |
Jan 10, 2024 | 2.9150 | 2.9150 | 2.8450 | 2.8790 | 2.8790 | 8 |
Jan 09, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9640 | 2.9640 | 14 |
Jan 08, 2024 | 2.8550 | 2.8900 | 2.7650 | 2.8890 | 2.8890 | 12 |
Jan 05, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 4 |
Jan 04, 2024 | 2.8400 | 2.8450 | 2.8100 | 2.8390 | 2.8390 | 4 |
Jan 03, 2024 | 2.7450 | 2.7650 | 2.7450 | 2.7650 | 2.7650 | 1 |
Jan 02, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 11 |
Dec 29, 2023 | 2.6700 | 2.6720 | 2.6700 | 2.6720 | 2.6720 | - |
Dec 28, 2023 | 2.6900 | 2.6900 | 2.6880 | 2.6880 | 2.6880 | - |
Dec 27, 2023 | 2.6250 | 2.6250 | 2.6230 | 2.6230 | 2.6230 | - |
Dec 26, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Dec 22, 2023 | 2.6500 | 2.6500 | 2.6490 | 2.6490 | 2.6490 | - |
Dec 21, 2023 | 2.5900 | 2.6400 | 2.5900 | 2.6390 | 2.6390 | 1 |
Dec 20, 2023 | 2.5800 | 2.5810 | 2.5650 | 2.5810 | 2.5810 | 1 |
Dec 19, 2023 | 2.6450 | 2.6450 | 2.6050 | 2.6050 | 2.6050 | 1 |
Dec 18, 2023 | 2.7100 | 2.7100 | 2.7090 | 2.7090 | 2.7090 | - |
Dec 15, 2023 | 2.6750 | 2.7300 | 2.6750 | 2.7290 | 2.7290 | 4 |
Dec 14, 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 1 |
Dec 13, 2023 | 2.5300 | 2.6100 | 2.5300 | 2.6080 | 2.6080 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |