Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 3.7800 | 3.8100 | 3.7000 | 3.7100 | 3.7100 | 54,169 |
May 22, 2024 | 3.7700 | 3.8300 | 3.7100 | 3.8200 | 3.8200 | 104,090 |
May 21, 2024 | 3.7400 | 3.8400 | 3.6600 | 3.7600 | 3.7600 | 91,300 |
May 20, 2024 | 3.6200 | 3.8500 | 3.6200 | 3.7300 | 3.7300 | 192,421 |
May 17, 2024 | 3.5800 | 3.6400 | 3.5300 | 3.6200 | 3.6200 | 52,524 |
May 16, 2024 | 3.6200 | 3.6300 | 3.4600 | 3.5500 | 3.5500 | 46,621 |
May 15, 2024 | 3.6700 | 3.6700 | 3.4550 | 3.5300 | 3.5300 | 88,160 |
May 14, 2024 | 3.6000 | 3.6700 | 3.5000 | 3.6700 | 3.6700 | 37,827 |
May 13, 2024 | 3.5800 | 3.6700 | 3.5400 | 3.6000 | 3.6000 | 161,003 |
May 10, 2024 | 3.4900 | 3.6100 | 3.4900 | 3.5600 | 3.5600 | 33,211 |
May 09, 2024 | 3.6400 | 3.6400 | 3.4000 | 3.4900 | 3.4900 | 75,736 |
May 08, 2024 | 3.6000 | 3.6400 | 3.5600 | 3.6200 | 3.6200 | 73,688 |
May 07, 2024 | 3.4800 | 3.6500 | 3.4800 | 3.6400 | 3.6400 | 280,623 |
May 06, 2024 | 3.3300 | 3.5600 | 3.2900 | 3.4800 | 3.4800 | 101,770 |
May 03, 2024 | 3.2900 | 3.3400 | 3.2300 | 3.3000 | 3.3000 | 21,394 |
May 02, 2024 | 3.3900 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 25,125 |
May 01, 2024 | 3.2900 | 3.3900 | 3.2800 | 3.3900 | 3.3900 | 23,276 |
Apr 30, 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3200 | 3.3200 | 71,978 |
Apr 29, 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 66,324 |
Apr 26, 2024 | 3.4000 | 3.4600 | 3.3200 | 3.3400 | 3.3400 | 72,216 |
Apr 24, 2024 | 3.2800 | 3.4700 | 3.2400 | 3.4000 | 3.4000 | 322,979 |
Apr 23, 2024 | 3.1800 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 70,383 |
Apr 22, 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 48,923 |
Apr 19, 2024 | 3.2400 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 66,618 |
Apr 18, 2024 | 3.2500 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 82,663 |
Apr 17, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2400 | 3.2400 | 87,038 |
Apr 16, 2024 | 3.3400 | 3.3900 | 3.1200 | 3.2800 | 3.2800 | 212,925 |
Apr 15, 2024 | 3.2000 | 3.4200 | 3.1800 | 3.2900 | 3.2900 | 179,190 |
Apr 12, 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 320,051 |
Apr 11, 2024 | 2.9000 | 3.0900 | 2.8900 | 3.0000 | 3.0000 | 142,031 |
Apr 10, 2024 | 2.9000 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 62,607 |
Apr 09, 2024 | 2.8900 | 2.9800 | 2.8500 | 2.9000 | 2.9000 | 172,410 |
Apr 08, 2024 | 2.8800 | 2.9700 | 2.8400 | 2.8700 | 2.8700 | 127,395 |
Apr 05, 2024 | 2.8400 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 14,481 |
Apr 04, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 72,600 |
Apr 03, 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8900 | 2.8900 | 91,706 |
Apr 02, 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 53,838 |
Mar 28, 2024 | 2.8500 | 2.9400 | 2.8300 | 2.8300 | 2.8300 | 81,879 |
Mar 27, 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 50,850 |
Mar 26, 2024 | 2.9400 | 2.9400 | 2.7800 | 2.7900 | 2.7900 | 159,585 |
Mar 25, 2024 | 2.7800 | 2.9500 | 2.7600 | 2.9000 | 2.9000 | 180,601 |
Mar 22, 2024 | 2.7400 | 2.8000 | 2.6900 | 2.7400 | 2.7400 | 62,297 |
Mar 21, 2024 | 2.7700 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 45,076 |
Mar 20, 2024 | 2.5700 | 2.8600 | 2.5700 | 2.7800 | 2.7800 | 166,142 |
Mar 19, 2024 | 2.5700 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 20,298 |
Mar 18, 2024 | 2.6800 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 61,408 |
Mar 15, 2024 | 2.6600 | 2.6750 | 2.5900 | 2.6600 | 2.6600 | 75,436 |
Mar 14, 2024 | 2.6500 | 2.6800 | 2.5900 | 2.6600 | 2.6600 | 38,298 |
Mar 13, 2024 | 2.7300 | 2.7400 | 2.6300 | 2.6800 | 2.6800 | 38,255 |
Mar 13, 2024 | 0.08 Dividend | |||||
Mar 12, 2024 | 2.7000 | 2.8500 | 2.6800 | 2.7500 | 2.6700 | 145,477 |
Mar 11, 2024 | 2.6600 | 2.7800 | 2.6600 | 2.7000 | 2.6215 | 72,996 |
Mar 08, 2024 | 2.7250 | 2.7500 | 2.6400 | 2.6500 | 2.5729 | 111,807 |
Mar 07, 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7600 | 2.6797 | 35,681 |
Mar 06, 2024 | 2.8700 | 2.8700 | 2.7200 | 2.7200 | 2.6409 | 89,584 |
Mar 05, 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8500 | 2.7671 | 116,319 |
Mar 04, 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.7574 | 20,881 |
Mar 01, 2024 | 2.8500 | 2.9100 | 2.8100 | 2.8200 | 2.7380 | 93,569 |
Feb 29, 2024 | 2.7500 | 2.9200 | 2.7300 | 2.8100 | 2.7283 | 168,884 |
Feb 28, 2024 | 2.6000 | 2.7500 | 2.5500 | 2.7500 | 2.6700 | 182,118 |
Feb 27, 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.4758 | 22,374 |
Feb 26, 2024 | 2.5400 | 2.6000 | 2.5200 | 2.5600 | 2.4855 | 21,597 |
Feb 23, 2024 | 2.6500 | 2.6600 | 2.5000 | 2.5000 | 2.4273 | 37,422 |
Feb 22, 2024 | 2.7000 | 2.7000 | 2.5600 | 2.6500 | 2.5729 | 22,163 |
Feb 21, 2024 | 2.6200 | 2.7500 | 2.5800 | 2.7500 | 2.6700 | 34,362 |
Feb 20, 2024 | 2.5400 | 2.6300 | 2.5300 | 2.6000 | 2.5244 | 35,507 |
Feb 19, 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5100 | 2.4370 | 17,066 |
Feb 16, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4500 | 2.3787 | 46,107 |
Feb 15, 2024 | 2.5100 | 2.5200 | 2.4500 | 2.4700 | 2.3981 | 40,909 |
Feb 14, 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.4370 | 18,596 |
Feb 13, 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5700 | 2.4952 | 39,366 |
Feb 12, 2024 | 2.6200 | 2.6200 | 2.5950 | 2.6000 | 2.5244 | 29,403 |
Feb 09, 2024 | 2.6400 | 2.6800 | 2.6100 | 2.6200 | 2.5438 | 21,666 |
Feb 08, 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6100 | 2.5341 | 86,480 |
Feb 07, 2024 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | 2.6603 | 32,251 |
Feb 06, 2024 | 2.7300 | 2.8500 | 2.7300 | 2.7400 | 2.6603 | 134,653 |
Feb 05, 2024 | 2.6500 | 2.7400 | 2.6500 | 2.6800 | 2.6020 | 38,516 |
Feb 02, 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6500 | 2.5729 | 74,454 |
Feb 01, 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7200 | 2.6409 | 32,318 |
Jan 31, 2024 | 2.6800 | 2.7500 | 2.6600 | 2.7000 | 2.6215 | 122,502 |
Jan 30, 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6600 | 2.5826 | 60,701 |
Jan 29, 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6000 | 2.5244 | 62,147 |
Jan 25, 2024 | 2.4600 | 2.6500 | 2.4600 | 2.6000 | 2.5244 | 142,599 |
Jan 24, 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4600 | 2.3884 | 5,907 |
Jan 23, 2024 | 2.4000 | 2.4300 | 2.3700 | 2.4000 | 2.3302 | 16,976 |
Jan 22, 2024 | 2.4200 | 2.4500 | 2.3700 | 2.3900 | 2.3205 | 32,174 |
Jan 19, 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4300 | 2.3593 | 34,372 |
Jan 18, 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4900 | 2.4176 | 9,641 |
Jan 17, 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4200 | 2.3496 | 23,816 |
Jan 16, 2024 | 2.4800 | 2.4900 | 2.3800 | 2.4200 | 2.3496 | 49,949 |
Jan 15, 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5200 | 2.4467 | 20,114 |
Jan 12, 2024 | 2.4300 | 2.5300 | 2.4300 | 2.5200 | 2.4467 | 106,993 |
Jan 11, 2024 | 2.3900 | 2.4600 | 2.3800 | 2.4300 | 2.3593 | 77,435 |
Jan 10, 2024 | 2.3600 | 2.3900 | 2.3400 | 2.3900 | 2.3205 | 37,026 |
Jan 09, 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3600 | 2.2913 | 15,617 |
Jan 08, 2024 | 2.3600 | 2.4100 | 2.3200 | 2.3900 | 2.3205 | 92,642 |
Jan 05, 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.2719 | 17,074 |
Jan 04, 2024 | 2.3600 | 2.3650 | 2.3100 | 2.3600 | 2.2913 | 14,890 |
Jan 03, 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3700 | 2.3011 | 82,293 |
Jan 02, 2024 | 2.3000 | 2.3200 | 2.2800 | 2.3000 | 2.2331 | 35,680 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |