Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 13,800 |
Jun 13, 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8700 | 3.8700 | 4,300 |
Jun 12, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 12,600 |
Jun 11, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.6000 | 39,600 |
Jun 10, 2024 | 3.3700 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 2,200 |
Jun 07, 2024 | 3.4300 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 5,600 |
Jun 06, 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2300 | 3.2300 | 5,100 |
Jun 05, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 16,400 |
Jun 04, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 300 |
Jun 03, 2024 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 2,300 |
May 31, 2024 | 2.9800 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | 4,400 |
May 30, 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1000 | 3.1000 | 2,400 |
May 29, 2024 | 2.9700 | 3.0800 | 2.9700 | 3.0100 | 3.0100 | 21,500 |
May 29, 2024 | 0.013 Dividend | |||||
May 28, 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1270 | 1,900 |
May 24, 2024 | 3.0000 | 3.1300 | 3.0000 | 3.1300 | 3.1170 | 1,800 |
May 23, 2024 | 3.2600 | 3.2600 | 3.0600 | 3.0600 | 3.0473 | 22,500 |
May 22, 2024 | 3.1500 | 3.1500 | 3.0900 | 3.1100 | 3.0971 | 2,700 |
May 21, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1200 | 3.1071 | 1,800 |
May 20, 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9900 | 2.9776 | 4,400 |
May 17, 2024 | 2.9800 | 3.0900 | 2.9800 | 3.0900 | 3.0772 | 3,700 |
May 16, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2465 | 1,300 |
May 15, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3500 | 3.3361 | 15,800 |
May 14, 2024 | 3.4400 | 3.4400 | 3.3100 | 3.3100 | 3.2963 | 1,100 |
May 13, 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.4258 | 9,500 |
May 10, 2024 | 3.4000 | 3.4100 | 3.3900 | 3.3900 | 3.3760 | 1,400 |
May 09, 2024 | 3.5900 | 3.5900 | 3.4600 | 3.4600 | 3.4457 | 1,300 |
May 08, 2024 | 3.3600 | 3.4500 | 3.3600 | 3.4300 | 3.4158 | 1,800 |
May 07, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.2863 | 1,600 |
May 06, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1868 | 500 |
May 03, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2000 | 3.1868 | 5,900 |
May 02, 2024 | 3.1500 | 3.2400 | 3.1400 | 3.2400 | 3.2266 | 14,700 |
May 01, 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.0872 | 7,200 |
Apr 30, 2024 | 3.0900 | 3.1200 | 3.0700 | 3.1200 | 3.1071 | 1,700 |
Apr 29, 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0700 | 3.0573 | 3,500 |
Apr 26, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0374 | - |
Apr 25, 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0500 | 3.0374 | 3,000 |
Apr 24, 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0000 | 2.9876 | 5,800 |
Apr 23, 2024 | 3.0300 | 3.0300 | 2.9900 | 3.0200 | 3.0075 | 2,900 |
Apr 22, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9278 | 1,400 |
Apr 19, 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9477 | 2,100 |
Apr 18, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1700 | 3.1569 | 3,500 |
Apr 17, 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.0872 | 7,500 |
Apr 16, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0374 | 3,300 |
Apr 15, 2024 | 3.0900 | 3.1200 | 3.0900 | 3.1200 | 3.1071 | 1,300 |
Apr 12, 2024 | 3.1100 | 3.1600 | 3.1100 | 3.1600 | 3.1469 | 2,500 |
Apr 11, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1469 | 4,800 |
Apr 10, 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1400 | 3.1270 | 18,500 |
Apr 09, 2024 | 3.4100 | 3.4100 | 3.3200 | 3.3200 | 3.3063 | 9,200 |
Apr 08, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2500 | 3.2365 | 6,000 |
Apr 05, 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.1868 | 2,700 |
Apr 04, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.2100 | 3.1967 | 3,700 |
Apr 03, 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1469 | 5,800 |
Apr 02, 2024 | 3.2200 | 3.2200 | 3.1700 | 3.2000 | 3.1868 | 7,500 |
Apr 01, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3200 | 3.3063 | 4,900 |
Mar 28, 2024 | 3.2700 | 3.3100 | 3.2400 | 3.2400 | 3.2266 | 26,300 |
Mar 27, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1270 | 6,000 |
Mar 26, 2024 | 3.0200 | 3.0700 | 3.0100 | 3.0300 | 3.0175 | 6,900 |
Mar 25, 2024 | 3.1700 | 3.1900 | 3.0200 | 3.0300 | 3.0175 | 5,100 |
Mar 22, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1200 | 3.1071 | 16,700 |
Mar 21, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8282 | 2,500 |
Mar 20, 2024 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | 2.7784 | 1,000 |
Mar 19, 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8400 | 2.8282 | 1,500 |
Mar 18, 2024 | 2.8600 | 2.9300 | 2.8600 | 2.8900 | 2.8780 | 12,400 |
Mar 15, 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8200 | 2.8083 | 5,600 |
Mar 14, 2024 | 2.7900 | 2.8600 | 2.7900 | 2.8200 | 2.8083 | 2,500 |
Mar 13, 2024 | 2.8900 | 2.8900 | 2.8100 | 2.8400 | 2.8282 | 25,100 |
Mar 12, 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8600 | 2.8482 | 19,600 |
Mar 11, 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8500 | 2.8382 | 4,000 |
Mar 08, 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7486 | 1,800 |
Mar 07, 2024 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | 2.5494 | 5,800 |
Mar 06, 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | 2.4797 | 900 |
Mar 05, 2024 | 2.4900 | 2.5000 | 2.4900 | 2.4900 | 2.4797 | 25,800 |
Mar 04, 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5195 | 2,100 |
Mar 01, 2024 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.4896 | 5,300 |
Feb 29, 2024 | 2.3600 | 2.4100 | 2.3600 | 2.4000 | 2.3901 | 5,400 |
Feb 28, 2024 | 2.2600 | 2.3300 | 2.2600 | 2.3100 | 2.3004 | 12,300 |
Feb 27, 2024 | 2.4200 | 2.4400 | 2.3800 | 2.3800 | 2.3701 | 11,300 |
Feb 26, 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4000 | 2.3901 | 4,700 |
Feb 23, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3701 | 1,000 |
Feb 22, 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.3901 | 1,700 |
Feb 21, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3204 | 2,900 |
Feb 20, 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2300 | 2.2208 | 400 |
Feb 16, 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2400 | 2.2307 | 6,400 |
Feb 15, 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2800 | 2.2706 | 4,000 |
Feb 14, 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1411 | 1,300 |
Feb 13, 2024 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | 2.1909 | 8,500 |
Feb 12, 2024 | 2.2800 | 2.2800 | 2.2100 | 2.2100 | 2.2009 | 7,700 |
Feb 09, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.1909 | 3,500 |
Feb 08, 2024 | 2.2400 | 2.2400 | 2.1700 | 2.2000 | 2.1909 | 3,300 |
Feb 07, 2024 | 2.2200 | 2.2500 | 2.2000 | 2.2100 | 2.2009 | 11,500 |
Feb 06, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1809 | 1,100 |
Feb 05, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0813 | 5,800 |
Feb 02, 2024 | 2.0900 | 2.1200 | 2.0700 | 2.1100 | 2.1013 | 15,700 |
Feb 01, 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1610 | 8,200 |
Jan 31, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2009 | 2,400 |
Jan 30, 2024 | 2.3700 | 2.3700 | 2.3600 | 2.3600 | 2.3502 | 6,900 |
Jan 29, 2024 | 2.4400 | 2.4400 | 2.3900 | 2.4100 | 2.4000 | 58,900 |
Jan 26, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3602 | 7,800 |
Jan 25, 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5100 | 2.4996 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |