Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2.3775 | 2.4050 | 2.3650 | 2.3901 | 2.3901 | 3,916 |
Apr 19, 2024 | 2.3775 | 2.3851 | 2.3400 | 2.3851 | 2.3851 | 1,548 |
Apr 18, 2024 | 2.4500 | 2.4150 | 2.3700 | 2.3800 | 2.3800 | 785 |
Apr 17, 2024 | 2.4100 | 2.4150 | 2.3799 | 2.3799 | 2.3799 | 1,227 |
Apr 16, 2024 | 2.4550 | 2.4500 | 2.4109 | 2.4300 | 2.4300 | 12,112 |
Apr 15, 2024 | 2.5475 | 2.5650 | 2.4548 | 2.4548 | 2.4548 | 23,049 |
Apr 15, 2024 | 0.15 Dividend | |||||
Apr 12, 2024 | 2.6500 | 2.6950 | 2.6500 | 2.6550 | 2.5050 | 2,289 |
Apr 11, 2024 | 2.6550 | 2.6600 | 2.6449 | 2.6500 | 2.5003 | 3,103 |
Apr 10, 2024 | 2.6750 | 2.6750 | 2.6400 | 2.6750 | 2.5239 | 901 |
Apr 09, 2024 | 2.6750 | 2.6750 | 2.6500 | 2.6600 | 2.5097 | 6,623 |
Apr 08, 2024 | 2.6800 | 2.6800 | 2.6450 | 2.6600 | 2.5097 | 7,616 |
Apr 05, 2024 | 2.6800 | 2.6750 | 2.6600 | 2.6603 | 2.5100 | 32 |
Apr 04, 2024 | 2.6450 | 2.6900 | 2.6500 | 2.6797 | 2.5283 | 2,265 |
Apr 03, 2024 | 2.5925 | 2.6602 | 2.5750 | 2.6602 | 2.5099 | 719 |
Apr 02, 2024 | 2.5775 | 2.6100 | 2.5850 | 2.5953 | 2.4486 | 786 |
Mar 28, 2024 | 2.6000 | 2.6150 | 2.5600 | 2.5963 | 2.4496 | 1,281 |
Mar 27, 2024 | 2.6300 | 2.6300 | 2.5651 | 2.5999 | 2.4530 | 3,302 |
Mar 26, 2024 | 2.5875 | 2.6350 | 2.5700 | 2.5751 | 2.4296 | 1,833 |
Mar 25, 2024 | 2.5475 | 2.5950 | 2.5500 | 2.5785 | 2.4328 | 2,351 |
Mar 22, 2024 | 2.5175 | 2.5600 | 2.4950 | 2.5597 | 2.4151 | 15,354 |
Mar 21, 2024 | 2.4600 | 2.4899 | 2.4250 | 2.4899 | 2.3492 | 1,995 |
Mar 20, 2024 | 2.3725 | 2.4549 | 2.3850 | 2.4337 | 2.2962 | 827 |
Mar 19, 2024 | 2.3475 | 2.3902 | 2.3550 | 2.3902 | 2.2552 | 342 |
Mar 18, 2024 | 2.3525 | 2.3600 | 2.3400 | 2.3549 | 2.2218 | 2,016 |
Mar 15, 2024 | 2.3325 | 2.3500 | 2.3350 | 2.3450 | 2.2125 | 1,724 |
Mar 14, 2024 | 2.3525 | 2.3550 | 2.3300 | 2.3347 | 2.2028 | 15,737 |
Mar 13, 2024 | 2.3625 | 2.3650 | 2.3399 | 2.3399 | 2.2077 | 6,407 |
Mar 12, 2024 | 2.3375 | 2.3700 | 2.3550 | 2.3700 | 2.2361 | 3 |
Mar 11, 2024 | 2.3575 | 2.3850 | 2.3299 | 2.3299 | 2.1982 | 531 |
Mar 08, 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3750 | 2.2408 | 7,132 |
Mar 07, 2024 | 2.3575 | 2.3999 | 2.3800 | 2.3999 | 2.2643 | 970 |
Mar 06, 2024 | 2.3775 | 2.3950 | 2.3550 | 2.3638 | 2.2303 | 17,346 |
Mar 05, 2024 | 2.3775 | 2.3800 | 2.3350 | 2.3751 | 2.2409 | 934 |
Mar 04, 2024 | 2.4000 | 2.4400 | 2.3600 | 2.3601 | 2.2268 | 1,897 |
Mar 01, 2024 | 2.4000 | 2.4400 | 2.3999 | 2.3999 | 2.2643 | 1,851 |
Feb 29, 2024 | 2.3625 | 2.4250 | 2.3800 | 2.4250 | 2.2880 | 298 |
Feb 28, 2024 | 2.3875 | 2.3950 | 2.3600 | 2.3600 | 2.2267 | 506 |
Feb 27, 2024 | 2.3175 | 2.3700 | 2.3250 | 2.3700 | 2.2361 | 3,943 |
Feb 26, 2024 | 2.3525 | 2.3400 | 2.3200 | 2.3200 | 2.1889 | 54 |
Feb 23, 2024 | 2.4250 | 2.4100 | 2.3350 | 2.3500 | 2.2172 | 11,461 |
Feb 22, 2024 | 2.4200 | 2.4600 | 2.3950 | 2.4250 | 2.2880 | 3,060 |
Feb 21, 2024 | 2.4650 | 2.4650 | 2.4350 | 2.4350 | 2.2974 | 837 |
Feb 20, 2024 | 2.4700 | 2.4750 | 2.4450 | 2.4450 | 2.3069 | 573 |
Feb 19, 2024 | 2.4300 | 2.4550 | 2.3900 | 2.4550 | 2.3163 | 559 |
Feb 16, 2024 | 2.3925 | 2.4300 | 2.4199 | 2.4199 | 2.2832 | 86 |
Feb 15, 2024 | 2.3625 | 2.4300 | 2.3700 | 2.4300 | 2.2927 | 364 |
Feb 14, 2024 | 2.3275 | 2.3650 | 2.3250 | 2.3650 | 2.2314 | 452 |
Feb 13, 2024 | 2.3275 | 2.3700 | 2.3200 | 2.3200 | 2.1889 | 18 |
Feb 12, 2024 | 2.3225 | 2.3350 | 2.3200 | 2.3350 | 2.2031 | 8 |
Feb 09, 2024 | 2.3225 | 2.3400 | 2.3199 | 2.3199 | 2.1888 | 57 |
Feb 08, 2024 | 2.3525 | 2.3550 | 2.3300 | 2.3300 | 2.1984 | 440 |
Feb 07, 2024 | 2.3675 | 2.3850 | 2.3400 | 2.3400 | 2.2078 | 411 |
Feb 06, 2024 | 2.3475 | 2.3700 | 2.3700 | 2.3700 | 2.2361 | 53 |
Feb 05, 2024 | 2.3575 | 2.3700 | 2.3650 | 2.3650 | 2.2314 | 4,960 |
Feb 02, 2024 | 2.3625 | 2.3850 | 2.3600 | 2.3600 | 2.2267 | 88 |
Feb 01, 2024 | 2.3875 | 2.4150 | 2.3400 | 2.3550 | 2.2219 | 86 |
Jan 31, 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.2644 | 5,374 |
Jan 30, 2024 | 2.4050 | 2.4400 | 2.4400 | 2.4400 | 2.3021 | - |
Jan 29, 2024 | 2.4200 | 2.4450 | 2.4250 | 2.4250 | 2.2880 | 776 |
Jan 26, 2024 | 2.4000 | 2.4401 | 2.4000 | 2.4299 | 2.2926 | 1,684 |
Jan 25, 2024 | 2.4500 | 2.4400 | 2.4100 | 2.4251 | 2.2881 | 124 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 2.4250 | 2.4450 | 2.4000 | 2.4401 | 2.3023 | 745 |
Jan 19, 2024 | 2.4500 | 2.4250 | 2.4050 | 2.4150 | 2.2786 | 5,484 |
Jan 18, 2024 | 2.4500 | 2.4700 | 2.4250 | 2.4250 | 2.2880 | 8,245 |
Jan 17, 2024 | 2.4500 | 2.4501 | 2.4300 | 2.4501 | 2.3117 | 2,583 |
Jan 16, 2024 | 2.4900 | 2.4900 | 2.4450 | 2.4614 | 2.3223 | 1,543 |
Jan 15, 2024 | 2.5025 | 2.5050 | 2.4700 | 2.4910 | 2.3503 | 8,955 |
Jan 12, 2024 | 2.4500 | 2.4850 | 2.4300 | 2.4751 | 2.3353 | 6,111 |
Jan 11, 2024 | 2.4400 | 2.4600 | 2.4250 | 2.4301 | 2.2928 | 5,622 |
Jan 10, 2024 | 2.4250 | 2.4400 | 2.4000 | 2.4172 | 2.2807 | 4,546 |
Jan 09, 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4351 | 2.2976 | 522 |
Jan 08, 2024 | 2.4400 | 2.4401 | 2.4200 | 2.4274 | 2.2902 | 880 |
Jan 05, 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4249 | 2.2879 | 9,737 |
Jan 04, 2024 | 2.4000 | 2.4201 | 2.4000 | 2.4113 | 2.2751 | 5,719 |
Jan 03, 2024 | 2.4150 | 2.4250 | 2.3800 | 2.3800 | 2.2455 | 1,661 |
Jan 02, 2024 | 2.3875 | 2.4300 | 2.3800 | 2.4300 | 2.2927 | 3,835 |
Dec 29, 2023 | 2.4000 | 2.4200 | 2.3799 | 2.3799 | 2.2454 | 1,558 |
Dec 28, 2023 | 2.4150 | 2.4150 | 2.4000 | 2.4150 | 2.2786 | 4,664 |
Dec 27, 2023 | 2.3525 | 2.4150 | 2.3600 | 2.3799 | 2.2454 | 14,637 |
Dec 22, 2023 | 2.3675 | 2.3900 | 2.3500 | 2.3599 | 2.2265 | 1,871 |
Dec 21, 2023 | 2.3475 | 2.3800 | 2.3649 | 2.3649 | 2.2313 | 57 |
Dec 20, 2023 | 2.3375 | 2.3950 | 2.3400 | 2.3751 | 2.2409 | 5,499 |
Dec 19, 2023 | 2.3275 | 2.3500 | 2.3100 | 2.3363 | 2.2043 | 10,540 |
Dec 18, 2023 | 2.3775 | 2.3900 | 2.3299 | 2.3299 | 2.1982 | 1,490 |
Dec 15, 2023 | 2.4400 | 2.4450 | 2.4100 | 2.4150 | 2.2786 | 1,103 |
Dec 14, 2023 | 2.4000 | 2.4305 | 2.4200 | 2.4305 | 2.2932 | 6,172 |
Dec 13, 2023 | 2.4200 | 2.4250 | 2.4000 | 2.4050 | 2.2691 | 8,662 |
Dec 12, 2023 | 2.4500 | 2.4500 | 2.4150 | 2.4251 | 2.2881 | 4,717 |
Dec 11, 2023 | 2.4050 | 2.4600 | 2.4150 | 2.4467 | 2.3085 | 1,869 |
Dec 08, 2023 | 2.3475 | 2.3950 | 2.3700 | 2.3726 | 2.2386 | 2,804 |
Dec 07, 2023 | 2.3475 | 2.4000 | 2.3500 | 2.3771 | 2.2428 | 6,054 |
Dec 06, 2023 | 2.3775 | 2.3950 | 2.3800 | 2.3800 | 2.2455 | 743 |
Dec 05, 2023 | 2.4100 | 2.4100 | 2.3751 | 2.3751 | 2.2409 | 2,359 |
Dec 04, 2023 | 2.4200 | 2.4450 | 2.4100 | 2.4101 | 2.2740 | 2,394 |
Dec 01, 2023 | 2.4500 | 2.4500 | 2.4050 | 2.4351 | 2.2976 | 968 |
Nov 30, 2023 | 2.4400 | 2.4650 | 2.4098 | 2.4098 | 2.2736 | 1,348 |
Nov 29, 2023 | 2.4250 | 2.4650 | 2.4200 | 2.4351 | 2.2976 | 899 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |