Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.2900 | 2.3750 | 2.2350 | 2.3500 | 2.3500 | 289,244 |
May 02, 2024 | 2.2550 | 2.3850 | 2.2550 | 2.2800 | 2.2800 | 980 |
Apr 30, 2024 | 2.2300 | 2.4000 | 2.2250 | 2.2550 | 2.2550 | 9,855 |
Apr 29, 2024 | 2.2400 | 2.3200 | 2.2200 | 2.2300 | 2.2300 | 10,719 |
Apr 26, 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 4,517 |
Apr 25, 2024 | 2.2750 | 2.2750 | 2.2400 | 2.2400 | 2.2400 | 6,147 |
Apr 24, 2024 | 2.3050 | 2.3250 | 2.2600 | 2.2750 | 2.2750 | 5,936 |
Apr 23, 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 6,115 |
Apr 22, 2024 | 2.2950 | 2.3550 | 2.2600 | 2.2750 | 2.2750 | 17,985 |
Apr 19, 2024 | 2.3000 | 2.3450 | 2.2950 | 2.2950 | 2.2950 | 10,663 |
Apr 18, 2024 | 2.3350 | 2.3900 | 2.3100 | 2.3100 | 2.3100 | 18,177 |
Apr 17, 2024 | 2.4050 | 2.4050 | 2.2850 | 2.3350 | 2.3350 | 52,863 |
Apr 16, 2024 | 2.4550 | 2.5000 | 2.3900 | 2.4050 | 2.4050 | 12,138 |
Apr 15, 2024 | 2.4550 | 2.4900 | 2.3700 | 2.4550 | 2.4550 | 7,810 |
Apr 12, 2024 | 2.4500 | 2.4900 | 2.4200 | 2.4550 | 2.4550 | 166,713 |
Apr 11, 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 6,491 |
Apr 10, 2024 | 2.3800 | 2.4700 | 2.3600 | 2.3850 | 2.3850 | 3,799 |
Apr 09, 2024 | 2.3750 | 2.3900 | 2.3550 | 2.3800 | 2.3800 | 10,191 |
Apr 08, 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3750 | 2.3750 | 16,534 |
Apr 05, 2024 | 2.3800 | 2.3800 | 2.3550 | 2.3800 | 2.3800 | 14,052 |
Apr 04, 2024 | 2.3750 | 2.4500 | 2.3700 | 2.3800 | 2.3800 | 7,031 |
Apr 03, 2024 | 2.3800 | 2.3900 | 2.3350 | 2.3750 | 2.3750 | 7,230 |
Apr 02, 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 9,908 |
Mar 28, 2024 | 2.3550 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 5,622 |
Mar 27, 2024 | 2.3500 | 2.3750 | 2.3500 | 2.3650 | 2.3650 | 3,779 |
Mar 26, 2024 | 2.3500 | 2.3750 | 2.3400 | 2.3500 | 2.3500 | 34,681 |
Mar 25, 2024 | 2.3450 | 2.3500 | 2.3400 | 2.3450 | 2.3450 | 8,278 |
Mar 22, 2024 | 2.3850 | 2.3850 | 2.3400 | 2.3450 | 2.3450 | 4,054 |
Mar 21, 2024 | 2.3350 | 2.3900 | 2.3350 | 2.3850 | 2.3850 | 12,629 |
Mar 20, 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3350 | 2.3350 | 13,128 |
Mar 19, 2024 | 2.3350 | 2.3350 | 2.3050 | 2.3200 | 2.3200 | 9,762 |
Mar 18, 2024 | 2.3350 | 2.3500 | 2.3200 | 2.3350 | 2.3350 | 13,645 |
Mar 15, 2024 | 2.3450 | 2.3500 | 2.3000 | 2.3350 | 2.3350 | 7,302 |
Mar 14, 2024 | 2.3550 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 7,890 |
Mar 13, 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3550 | 2.3550 | 6,080 |
Mar 12, 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 4,409 |
Mar 11, 2024 | 2.3400 | 2.3500 | 2.3050 | 2.3250 | 2.3250 | 8,486 |
Mar 08, 2024 | 2.3700 | 2.3900 | 2.3150 | 2.3400 | 2.3400 | 9,437 |
Mar 07, 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 9,379 |
Mar 06, 2024 | 2.2900 | 2.3750 | 2.2900 | 2.3500 | 2.3500 | 8,104 |
Mar 05, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 10,910 |
Mar 04, 2024 | 2.3850 | 2.4100 | 2.3050 | 2.3500 | 2.3500 | 8,951 |
Mar 01, 2024 | 2.3350 | 2.3950 | 2.3050 | 2.3850 | 2.3850 | 9,796 |
Feb 29, 2024 | 2.3100 | 2.3700 | 2.2950 | 2.3350 | 2.3350 | 4,930 |
Feb 28, 2024 | 2.3500 | 2.3550 | 2.3050 | 2.3100 | 2.3100 | 9,528 |
Feb 27, 2024 | 2.4100 | 2.4100 | 2.3450 | 2.3550 | 2.3550 | 7,539 |
Feb 26, 2024 | 2.4200 | 2.4250 | 2.3900 | 2.4200 | 2.4200 | 2,698 |
Feb 23, 2024 | 2.4500 | 2.5300 | 2.3600 | 2.4250 | 2.4250 | 21,780 |
Feb 22, 2024 | 2.4800 | 2.5250 | 2.4000 | 2.4600 | 2.4600 | 21,375 |
Feb 21, 2024 | 2.3700 | 2.5000 | 2.3400 | 2.4800 | 2.4800 | 24,138 |
Feb 20, 2024 | 2.3500 | 2.4450 | 2.3500 | 2.3950 | 2.3950 | 13,366 |
Feb 19, 2024 | 2.4600 | 2.4600 | 2.3250 | 2.3500 | 2.3500 | 30,256 |
Feb 16, 2024 | 2.5650 | 2.5650 | 2.4100 | 2.4600 | 2.4600 | 15,910 |
Feb 15, 2024 | 2.4000 | 2.5700 | 2.3600 | 2.5550 | 2.5550 | 26,722 |
Feb 14, 2024 | 2.3500 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 23,430 |
Feb 13, 2024 | 2.3600 | 2.3750 | 2.2900 | 2.3500 | 2.3500 | 27,076 |
Feb 12, 2024 | 2.3500 | 2.3950 | 2.3350 | 2.3600 | 2.3600 | 1,912,629 |
Feb 09, 2024 | 2.3950 | 2.3950 | 2.3300 | 2.3500 | 2.3500 | 12,442 |
Feb 08, 2024 | 2.4300 | 2.4750 | 2.3350 | 2.3950 | 2.3950 | 180,785 |
Feb 07, 2024 | 2.4350 | 2.4500 | 2.4150 | 2.4150 | 2.4150 | 4,942 |
Feb 06, 2024 | 2.4200 | 2.4850 | 2.4200 | 2.4350 | 2.4350 | 5,410 |
Feb 05, 2024 | 2.4550 | 2.4950 | 2.4100 | 2.4250 | 2.4250 | 6,765 |
Feb 02, 2024 | 2.4200 | 2.4650 | 2.4200 | 2.4550 | 2.4550 | 13,804 |
Feb 01, 2024 | 2.4200 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 13,559 |
Jan 31, 2024 | 2.4150 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 10,095 |
Jan 30, 2024 | 2.4200 | 2.5150 | 2.4100 | 2.4200 | 2.4200 | 8,128 |
Jan 29, 2024 | 2.4350 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 18,342 |
Jan 26, 2024 | 2.4250 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 4,422 |
Jan 25, 2024 | 2.4600 | 2.4650 | 2.4250 | 2.4250 | 2.4250 | 10,401 |
Jan 24, 2024 | 2.5200 | 2.5250 | 2.4600 | 2.4600 | 2.4600 | 3,259 |
Jan 23, 2024 | 2.5100 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 3,603 |
Jan 22, 2024 | 2.4950 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 55,948 |
Jan 19, 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4950 | 2.4950 | 21,032 |
Jan 18, 2024 | 2.4850 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 128,358 |
Jan 17, 2024 | 2.4750 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 4,223 |
Jan 16, 2024 | 2.5050 | 2.5100 | 2.4400 | 2.4900 | 2.4900 | 9,824 |
Jan 15, 2024 | 2.5250 | 2.5300 | 2.5050 | 2.5050 | 2.5050 | 9,394 |
Jan 12, 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 14,281 |
Jan 11, 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 46,181 |
Jan 10, 2024 | 2.5600 | 2.5850 | 2.5500 | 2.5800 | 2.5800 | 14,722 |
Jan 09, 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 115,311 |
Jan 08, 2024 | 2.5700 | 2.5950 | 2.5700 | 2.5900 | 2.5900 | 7,553 |
Jan 05, 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 5,861 |
Jan 04, 2024 | 2.6400 | 2.6950 | 2.5800 | 2.5800 | 2.5800 | 13,019 |
Jan 03, 2024 | 2.6000 | 2.6450 | 2.5650 | 2.6400 | 2.6400 | 4,783 |
Jan 02, 2024 | 2.5950 | 2.7100 | 2.5500 | 2.6000 | 2.6000 | 34,331 |
Dec 29, 2023 | 2.5350 | 2.6000 | 2.5150 | 2.5600 | 2.5600 | 71,986 |
Dec 28, 2023 | 2.5500 | 2.5800 | 2.5250 | 2.5500 | 2.5500 | 52,063 |
Dec 27, 2023 | 2.5550 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 40,620 |
Dec 22, 2023 | 2.5500 | 2.5600 | 2.5300 | 2.5550 | 2.5550 | 23,695 |
Dec 21, 2023 | 2.5700 | 2.5800 | 2.4900 | 2.5700 | 2.5700 | 36,296 |
Dec 20, 2023 | 2.5800 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 19,164 |
Dec 19, 2023 | 2.5750 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 17,034 |
Dec 18, 2023 | 2.5350 | 2.6000 | 2.5000 | 2.5750 | 2.5750 | 30,508 |
Dec 15, 2023 | 2.5600 | 2.5600 | 2.5050 | 2.5350 | 2.5350 | 13,956 |
Dec 14, 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | 123,936 |
Dec 13, 2023 | 2.5500 | 2.5600 | 2.5150 | 2.5200 | 2.5200 | 14,582 |
Dec 12, 2023 | 2.5400 | 2.5800 | 2.5250 | 2.5700 | 2.5700 | 11,053 |
Dec 11, 2023 | 2.5400 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 28,469 |
Dec 08, 2023 | 2.5200 | 2.5800 | 2.5150 | 2.5350 | 2.5350 | 16,323 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |