Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 2.5250 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 3,254 |
Jun 07, 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
Jun 06, 2024 | 2.5230 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 4 |
Jun 05, 2024 | 2.5210 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 78 |
Jun 04, 2024 | 2.5250 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 3 |
Jun 03, 2024 | 2.5290 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 18 |
May 31, 2024 | 2.5300 | 2.5320 | 2.5300 | 2.5300 | 2.5300 | 14 |
May 30, 2024 | 2.5220 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 8 |
May 29, 2024 | 2.5240 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 27 |
May 28, 2024 | 2.5240 | 2.5260 | 2.5220 | 2.5260 | 2.5260 | 32 |
May 24, 2024 | 2.5260 | 2.5260 | 2.5220 | 2.5220 | 2.5220 | 41 |
May 23, 2024 | 2.5260 | 2.5300 | 2.5280 | 2.5280 | 2.5280 | 7,004 |
May 22, 2024 | 2.5230 | 2.5460 | 2.5280 | 2.5300 | 2.5300 | 11 |
May 21, 2024 | 2.5250 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 711 |
May 20, 2024 | 2.5570 | 2.5440 | 2.5280 | 2.5280 | 2.5280 | 1,297 |
May 20, 2024 | 0.165 Dividend | |||||
May 17, 2024 | 2.6960 | 2.6940 | 2.6900 | 2.6900 | 2.5250 | 552 |
May 16, 2024 | 2.6880 | 2.6940 | 2.6840 | 2.6940 | 2.5288 | 131 |
May 15, 2024 | 2.6830 | 2.6940 | 2.6860 | 2.6860 | 2.5212 | 106 |
May 14, 2024 | 2.6900 | 2.6920 | 2.6860 | 2.6880 | 2.5231 | 1,310 |
May 13, 2024 | 2.6810 | 2.6820 | 2.6800 | 2.6800 | 2.5156 | 383 |
May 10, 2024 | 2.6790 | 2.6840 | 2.6800 | 2.6820 | 2.5175 | 380 |
May 09, 2024 | 2.6910 | 2.6900 | 2.6900 | 2.6900 | 2.5250 | 7 |
May 08, 2024 | 2.6820 | 2.6900 | 2.6880 | 2.6900 | 2.5250 | 45 |
May 07, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5109 | - |
May 03, 2024 | 2.6790 | 2.6800 | 2.6800 | 2.6800 | 2.5156 | 38 |
May 02, 2024 | 2.6830 | 2.6780 | 2.6780 | 2.6780 | 2.5137 | 50,004 |
May 01, 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.5147 | - |
Apr 30, 2024 | 2.6790 | 2.6840 | 2.6840 | 2.6840 | 2.5194 | 3 |
Apr 29, 2024 | 2.6850 | 2.6840 | 2.6800 | 2.6840 | 2.5194 | 29,950 |
Apr 26, 2024 | 2.6900 | 2.6860 | 2.6820 | 2.6820 | 2.5175 | 167 |
Apr 25, 2024 | 2.6890 | 2.6900 | 2.6900 | 2.6900 | 2.5250 | 50 |
Apr 24, 2024 | 2.6890 | 2.6900 | 2.6800 | 2.6900 | 2.5250 | 73 |
Apr 23, 2024 | 2.6910 | 2.6900 | 2.6880 | 2.6880 | 2.5231 | 73 |
Apr 22, 2024 | 2.6890 | 2.6920 | 2.6920 | 2.6920 | 2.5269 | 5 |
Apr 19, 2024 | 2.6870 | 2.6880 | 2.6880 | 2.6880 | 2.5231 | 347,817 |
Apr 18, 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.5231 | 9,820 |
Apr 17, 2024 | 2.6880 | 2.6860 | 2.6860 | 2.6860 | 2.5212 | 486,580 |
Apr 16, 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6860 | 2.5212 | 801,811 |
Apr 15, 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.5222 | - |
Apr 12, 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6880 | 2.5231 | 55 |
Apr 11, 2024 | 2.6870 | 2.6860 | 2.6860 | 2.6860 | 2.5212 | 22,111 |
Apr 10, 2024 | 2.6880 | 2.6880 | 2.6860 | 2.6860 | 2.5212 | 275,806 |
Apr 09, 2024 | 2.6880 | 2.6887 | 2.6880 | 2.6880 | 2.5231 | 500,003 |
Apr 08, 2024 | 2.6880 | 2.6900 | 2.6880 | 2.6900 | 2.5250 | 21 |
Apr 05, 2024 | 2.6880 | 2.6900 | 2.6860 | 2.6880 | 2.5231 | 18,689 |
Apr 04, 2024 | 2.6870 | 2.6900 | 2.6840 | 2.6900 | 2.5250 | 4,188,168 |
Apr 03, 2024 | 2.6870 | 2.6900 | 2.6860 | 2.6887 | 2.5237 | 68,045 |
Apr 02, 2024 | 2.6830 | 2.6900 | 2.6840 | 2.6860 | 2.5212 | 21,397 |
Mar 28, 2024 | 2.6780 | 2.6843 | 2.6740 | 2.6843 | 2.5196 | 594,019 |
Mar 27, 2024 | 2.6780 | 2.6816 | 2.6780 | 2.6787 | 2.5144 | 2,179,214 |
Mar 26, 2024 | 2.6770 | 2.6800 | 2.6760 | 2.6795 | 2.5151 | 6,300,086 |
Mar 25, 2024 | 2.6760 | 2.6800 | 2.6740 | 2.6800 | 2.5156 | 3,034 |
Mar 22, 2024 | 2.6730 | 2.6780 | 2.6740 | 2.6780 | 2.5137 | 67 |
Mar 21, 2024 | 2.6790 | 2.6740 | 2.6700 | 2.6740 | 2.5100 | 11,125 |
Mar 20, 2024 | 2.6780 | 2.6790 | 2.6760 | 2.6790 | 2.5147 | 305,334 |
Mar 19, 2024 | 2.6790 | 2.6800 | 2.6760 | 2.6760 | 2.5119 | 605,404 |
Mar 18, 2024 | 2.6810 | 2.6800 | 2.6760 | 2.6800 | 2.5156 | 2,578 |
Mar 15, 2024 | 2.6780 | 2.6800 | 2.6720 | 2.6740 | 2.5100 | 20,535 |
Mar 14, 2024 | 2.6740 | 2.6760 | 2.6740 | 2.6740 | 2.5100 | 2,160 |
Mar 13, 2024 | 2.6760 | 2.6819 | 2.6720 | 2.6819 | 2.5174 | 4,095,436 |
Mar 12, 2024 | 2.6720 | 2.6780 | 2.6700 | 2.6780 | 2.5137 | 8,515 |
Mar 11, 2024 | 2.6720 | 2.6720 | 2.6660 | 2.6660 | 2.5025 | 814,191 |
Mar 08, 2024 | 2.6690 | 2.6760 | 2.6740 | 2.6740 | 2.5100 | 2,801 |
Mar 07, 2024 | 2.6680 | 2.6715 | 2.6680 | 2.6715 | 2.5076 | 1,009,054 |
Mar 06, 2024 | 2.6710 | 2.6720 | 2.6680 | 2.6707 | 2.5069 | 915,980 |
Mar 05, 2024 | 2.6710 | 2.6720 | 2.6700 | 2.6719 | 2.5080 | 1,661,939 |
Mar 04, 2024 | 2.6700 | 2.6720 | 2.6680 | 2.6716 | 2.5077 | 921,206 |
Mar 01, 2024 | 2.6620 | 2.6694 | 2.6640 | 2.6694 | 2.5057 | 6,484 |
Feb 29, 2024 | 2.6600 | 2.6640 | 2.6600 | 2.6620 | 2.4987 | 306,194 |
Feb 28, 2024 | 2.6640 | 2.6640 | 2.6600 | 2.6639 | 2.5005 | 640,445 |
Feb 27, 2024 | 2.6640 | 2.6660 | 2.6620 | 2.6660 | 2.5025 | 1,380,190 |
Feb 26, 2024 | 2.6610 | 2.6640 | 2.6640 | 2.6640 | 2.5006 | 85 |
Feb 23, 2024 | 2.6620 | 2.6670 | 2.6670 | 2.6670 | 2.5034 | 220,414 |
Feb 22, 2024 | 2.6660 | 2.6640 | 2.6580 | 2.6580 | 2.4950 | 40,052 |
Feb 21, 2024 | 2.6550 | 2.6680 | 2.6560 | 2.6680 | 2.5043 | 178,600 |
Feb 20, 2024 | 2.6550 | 2.6560 | 2.6540 | 2.6540 | 2.4912 | 57 |
Feb 19, 2024 | 2.6580 | 2.6620 | 2.6520 | 2.6543 | 2.4915 | 427,368 |
Feb 16, 2024 | 2.6620 | 2.6840 | 2.6420 | 2.6560 | 2.4931 | 9,122,436 |
Feb 15, 2024 | 2.4080 | 2.4040 | 2.3940 | 2.4040 | 2.2565 | 4,885 |
Feb 14, 2024 | 2.4130 | 2.4100 | 2.3920 | 2.4020 | 2.2547 | 27,075 |
Feb 13, 2024 | 2.4260 | 2.4420 | 2.4060 | 2.4140 | 2.2659 | 8,603 |
Feb 12, 2024 | 2.4790 | 2.5020 | 2.4100 | 2.4280 | 2.2791 | 1,068 |
Feb 09, 2024 | 2.4690 | 2.4840 | 2.4600 | 2.4780 | 2.3260 | 1,592 |
Feb 08, 2024 | 2.4310 | 2.4760 | 2.4320 | 2.4660 | 2.3147 | 12,662 |
Feb 07, 2024 | 2.4340 | 2.4440 | 2.4220 | 2.4220 | 2.2734 | 5,730 |
Feb 06, 2024 | 2.4300 | 2.4340 | 2.4300 | 2.4340 | 2.2847 | 116 |
Feb 05, 2024 | 2.4450 | 2.4320 | 2.4320 | 2.4320 | 2.2828 | 5 |
Feb 02, 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.3016 | - |
Feb 01, 2024 | 2.4450 | 2.4580 | 2.4340 | 2.4340 | 2.2847 | 4,151 |
Jan 31, 2024 | 2.4510 | 2.4600 | 2.4540 | 2.4540 | 2.3035 | 43 |
Jan 30, 2024 | 2.4230 | 2.4500 | 2.4120 | 2.4500 | 2.2997 | 9,619 |
Jan 29, 2024 | 2.4250 | 2.4360 | 2.4080 | 2.4140 | 2.2659 | 3,428 |
Jan 26, 2024 | 2.4330 | 2.4440 | 2.4300 | 2.4340 | 2.2847 | 209 |
Jan 25, 2024 | 2.4170 | 2.4300 | 2.4180 | 2.4300 | 2.2809 | 12 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 2.3820 | 2.4080 | 2.3880 | 2.3980 | 2.2509 | 78,838 |
Jan 19, 2024 | 2.3540 | 2.3740 | 2.3620 | 2.3740 | 2.2284 | 293 |
Jan 18, 2024 | 2.3340 | 2.3600 | 2.3240 | 2.3540 | 2.2096 | 17,518 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |