Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.530 | 2.700 | 2.530 | 2.650 | 2.650 | 3,580,194 |
May 09, 2024 | 2.480 | 2.550 | 2.470 | 2.520 | 2.520 | 951,087 |
May 08, 2024 | 2.500 | 2.500 | 2.440 | 2.480 | 2.480 | 776,176 |
May 07, 2024 | 2.550 | 2.550 | 2.460 | 2.490 | 2.490 | 1,136,652 |
May 06, 2024 | 2.590 | 2.590 | 2.480 | 2.530 | 2.530 | 992,001 |
May 03, 2024 | 2.570 | 2.580 | 2.540 | 2.570 | 2.570 | 1,523,798 |
May 02, 2024 | 2.470 | 2.550 | 2.470 | 2.530 | 2.530 | 1,577,225 |
Apr 30, 2024 | 2.520 | 2.520 | 2.450 | 2.470 | 2.470 | 784,072 |
Apr 29, 2024 | 2.540 | 2.550 | 2.480 | 2.500 | 2.500 | 1,278,080 |
Apr 26, 2024 | 2.450 | 2.590 | 2.400 | 2.490 | 2.490 | 2,352,145 |
Apr 25, 2024 | 2.360 | 2.470 | 2.340 | 2.400 | 2.400 | 1,141,304 |
Apr 24, 2024 | 2.340 | 2.370 | 2.300 | 2.350 | 2.350 | 528,789 |
Apr 23, 2024 | 2.340 | 2.360 | 2.310 | 2.340 | 2.340 | 465,813 |
Apr 22, 2024 | 2.330 | 2.370 | 2.330 | 2.370 | 2.370 | 906,000 |
Apr 19, 2024 | 2.350 | 2.380 | 2.290 | 2.330 | 2.330 | 338,610 |
Apr 18, 2024 | 2.360 | 2.410 | 2.350 | 2.380 | 2.380 | 175,295 |
Apr 17, 2024 | 2.330 | 2.400 | 2.330 | 2.360 | 2.360 | 268,000 |
Apr 16, 2024 | 2.380 | 2.380 | 2.330 | 2.330 | 2.330 | 406,000 |
Apr 15, 2024 | 2.400 | 2.430 | 2.370 | 2.420 | 2.420 | 400,000 |
Apr 12, 2024 | 2.410 | 2.470 | 2.410 | 2.420 | 2.420 | 310,158 |
Apr 11, 2024 | 2.430 | 2.460 | 2.410 | 2.420 | 2.420 | 282,000 |
Apr 10, 2024 | 2.480 | 2.490 | 2.400 | 2.450 | 2.450 | 860,000 |
Apr 09, 2024 | 2.470 | 2.540 | 2.480 | 2.490 | 2.490 | 1,456,000 |
Apr 08, 2024 | 2.470 | 2.510 | 2.460 | 2.470 | 2.470 | 1,072,000 |
Apr 05, 2024 | 2.470 | 2.490 | 2.400 | 2.470 | 2.470 | 671,116 |
Apr 03, 2024 | 2.450 | 2.460 | 2.430 | 2.460 | 2.460 | 958,000 |
Apr 02, 2024 | 2.500 | 2.500 | 2.390 | 2.440 | 2.440 | 940,000 |
Mar 28, 2024 | 2.350 | 2.430 | 2.300 | 2.380 | 2.380 | 861,739 |
Mar 27, 2024 | 2.360 | 2.380 | 2.330 | 2.350 | 2.350 | 223,667 |
Mar 26, 2024 | 2.430 | 2.430 | 2.330 | 2.360 | 2.360 | 654,435 |
Mar 25, 2024 | 2.450 | 2.490 | 2.400 | 2.430 | 2.430 | 623,855 |
Mar 22, 2024 | 2.550 | 2.570 | 2.430 | 2.440 | 2.440 | 1,341,989 |
Mar 22, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 2.680 | 2.690 | 2.600 | 2.640 | 2.550 | 986,932 |
Mar 20, 2024 | 2.600 | 2.680 | 2.590 | 2.660 | 2.569 | 674,000 |
Mar 19, 2024 | 2.690 | 2.690 | 2.590 | 2.590 | 2.502 | 680,000 |
Mar 18, 2024 | 2.640 | 2.750 | 2.630 | 2.690 | 2.598 | 870,145 |
Mar 15, 2024 | 2.600 | 2.670 | 2.560 | 2.650 | 2.560 | 1,146,000 |
Mar 14, 2024 | 2.600 | 2.640 | 2.580 | 2.640 | 2.550 | 726,072 |
Mar 13, 2024 | 2.630 | 2.650 | 2.580 | 2.590 | 2.502 | 904,591 |
Mar 12, 2024 | 2.620 | 2.660 | 2.590 | 2.630 | 2.540 | 1,064,739 |
Mar 11, 2024 | 2.620 | 2.700 | 2.580 | 2.620 | 2.531 | 798,000 |
Mar 08, 2024 | 2.660 | 2.660 | 2.610 | 2.630 | 2.540 | 290,797 |
Mar 07, 2024 | 2.700 | 2.720 | 2.580 | 2.650 | 2.560 | 1,140,409 |
Mar 06, 2024 | 2.620 | 2.740 | 2.620 | 2.720 | 2.627 | 2,143,305 |
Mar 05, 2024 | 2.730 | 2.730 | 2.560 | 2.620 | 2.531 | 1,588,372 |
Mar 04, 2024 | 2.770 | 2.820 | 2.730 | 2.790 | 2.695 | 1,236,542 |
Mar 01, 2024 | 2.730 | 2.770 | 2.670 | 2.760 | 2.666 | 1,563,019 |
Feb 29, 2024 | 2.700 | 2.750 | 2.690 | 2.720 | 2.627 | 1,224,362 |
Feb 28, 2024 | 2.710 | 2.830 | 2.630 | 2.650 | 2.560 | 4,732,000 |
Feb 27, 2024 | 2.660 | 2.790 | 2.560 | 2.700 | 2.608 | 5,587,997 |
Feb 26, 2024 | 2.540 | 2.660 | 2.540 | 2.620 | 2.531 | 4,237,457 |
Feb 23, 2024 | 2.450 | 2.530 | 2.440 | 2.490 | 2.405 | 1,244,880 |
Feb 22, 2024 | 2.380 | 2.450 | 2.370 | 2.450 | 2.366 | 1,006,000 |
Feb 21, 2024 | 2.370 | 2.500 | 2.370 | 2.370 | 2.289 | 1,954,538 |
Feb 20, 2024 | 2.380 | 2.400 | 2.340 | 2.370 | 2.289 | 443,616 |
Feb 19, 2024 | 2.390 | 2.440 | 2.360 | 2.390 | 2.309 | 814,000 |
Feb 16, 2024 | 2.360 | 2.430 | 2.360 | 2.390 | 2.309 | 1,327,444 |
Feb 15, 2024 | 2.290 | 2.400 | 2.290 | 2.330 | 2.251 | 644,599 |
Feb 14, 2024 | 2.310 | 2.310 | 2.270 | 2.280 | 2.202 | 332,870 |
Feb 09, 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.251 | - |
Feb 08, 2024 | 2.270 | 2.310 | 2.260 | 2.310 | 2.231 | 650,009 |
Feb 07, 2024 | 2.320 | 2.350 | 2.240 | 2.250 | 2.173 | 406,290 |
Feb 06, 2024 | 2.210 | 2.350 | 2.190 | 2.300 | 2.222 | 782,728 |
Feb 05, 2024 | 2.220 | 2.220 | 2.130 | 2.190 | 2.115 | 292,580 |
Feb 02, 2024 | 2.220 | 2.260 | 2.160 | 2.190 | 2.115 | 440,290 |
Feb 01, 2024 | 2.170 | 2.230 | 2.170 | 2.210 | 2.135 | 460,725 |
Jan 31, 2024 | 2.240 | 2.260 | 2.160 | 2.170 | 2.096 | 544,217 |
Jan 30, 2024 | 2.240 | 2.250 | 2.190 | 2.190 | 2.115 | 380,362 |
Jan 29, 2024 | 2.310 | 2.310 | 2.200 | 2.220 | 2.144 | 1,382,000 |
Jan 26, 2024 | 2.400 | 2.400 | 2.280 | 2.340 | 2.260 | 907,165 |
Jan 25, 2024 | 2.380 | 2.400 | 2.340 | 2.370 | 2.289 | 556,393 |
Jan 24, 2024 | 2.330 | 2.370 | 2.300 | 2.350 | 2.270 | 404,072 |
Jan 23, 2024 | 2.310 | 2.320 | 2.250 | 2.320 | 2.241 | 692,000 |
Jan 22, 2024 | 2.330 | 2.350 | 2.290 | 2.300 | 2.222 | 1,026,000 |
Jan 19, 2024 | 2.420 | 2.420 | 2.330 | 2.380 | 2.299 | 706,580 |
Jan 18, 2024 | 2.360 | 2.460 | 2.350 | 2.400 | 2.318 | 901,813 |
Jan 17, 2024 | 2.380 | 2.420 | 2.360 | 2.420 | 2.338 | 975,086 |
Jan 16, 2024 | 2.400 | 2.420 | 2.340 | 2.380 | 2.299 | 428,000 |
Jan 15, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.318 | - |
Jan 12, 2024 | 2.380 | 2.410 | 2.380 | 2.400 | 2.318 | 200,000 |
Jan 11, 2024 | 2.390 | 2.440 | 2.380 | 2.380 | 2.299 | 775,320 |
Jan 10, 2024 | 2.480 | 2.480 | 2.390 | 2.390 | 2.309 | 248,000 |
Jan 09, 2024 | 2.400 | 2.430 | 2.390 | 2.400 | 2.318 | 438,000 |
Jan 08, 2024 | 2.530 | 2.530 | 2.400 | 2.400 | 2.318 | 792,901 |
Jan 05, 2024 | 2.580 | 2.580 | 2.530 | 2.530 | 2.444 | 556,000 |
Jan 04, 2024 | 2.560 | 2.600 | 2.540 | 2.560 | 2.473 | 595,485 |
Jan 03, 2024 | 2.540 | 2.610 | 2.490 | 2.570 | 2.482 | 762,072 |
Jan 02, 2024 | 2.530 | 2.530 | 2.480 | 2.500 | 2.415 | 286,000 |
Dec 29, 2023 | 2.470 | 2.530 | 2.470 | 2.530 | 2.444 | 786,759 |
Dec 28, 2023 | 2.480 | 2.480 | 2.400 | 2.480 | 2.395 | 265,907 |
Dec 27, 2023 | 2.400 | 2.440 | 2.390 | 2.390 | 2.309 | 244,000 |
Dec 22, 2023 | 2.430 | 2.480 | 2.390 | 2.390 | 2.309 | 796,000 |
Dec 21, 2023 | 2.390 | 2.450 | 2.390 | 2.420 | 2.338 | 508,000 |
Dec 20, 2023 | 2.420 | 2.430 | 2.400 | 2.400 | 2.318 | 229,087 |
Dec 19, 2023 | 2.410 | 2.470 | 2.410 | 2.420 | 2.338 | 170,507 |
Dec 18, 2023 | 2.440 | 2.440 | 2.410 | 2.410 | 2.328 | 104,000 |
Dec 15, 2023 | 2.410 | 2.490 | 2.380 | 2.470 | 2.386 | 786,362 |
Dec 14, 2023 | 2.430 | 2.490 | 2.360 | 2.400 | 2.318 | 592,000 |
Dec 13, 2023 | 2.400 | 2.450 | 2.400 | 2.420 | 2.338 | 318,072 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |