Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 254,576 |
Jun 17, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Jun 14, 2024 | 2.9700 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 30,817 |
Jun 13, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 32,281 |
Jun 12, 2024 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 73,838 |
Jun 11, 2024 | 3.0200 | 3.0200 | 2.9500 | 2.9500 | 2.9500 | 190,616 |
Jun 10, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | 60,001 |
Jun 07, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 248,201 |
Jun 06, 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 19,928 |
Jun 05, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 102,730 |
Jun 04, 2024 | 2.7500 | 2.9800 | 2.7500 | 2.9800 | 2.9800 | 208,267 |
May 31, 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 247,672 |
May 30, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 168,331 |
May 29, 2024 | 2.8700 | 2.8700 | 2.7000 | 2.7100 | 2.7100 | 343,884 |
May 28, 2024 | 2.9500 | 2.9500 | 2.8800 | 2.8800 | 2.8800 | 71,289 |
May 27, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 41,056 |
May 24, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 253,206 |
May 23, 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 122,678 |
May 22, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
May 21, 2024 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | 391,907 |
May 20, 2024 | 2.9500 | 3.1000 | 2.9400 | 3.0600 | 3.0600 | 670,360 |
May 17, 2024 | 2.5400 | 2.9700 | 2.5400 | 2.8900 | 2.8900 | 668,522 |
May 16, 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 936,116 |
May 15, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 59,155 |
May 14, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 7,000 |
May 13, 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | 2.3900 | 134,775 |
May 10, 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 89,411 |
May 09, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 17,368 |
May 08, 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 21,625 |
May 07, 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 45,150 |
May 06, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 131,289 |
May 03, 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 47,378 |
May 02, 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 48,225 |
May 01, 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 250,939 |
Apr 30, 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 186,410 |
Apr 29, 2024 | 2.3900 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 201,291 |
Apr 26, 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 149,127 |
Apr 24, 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 205,272 |
Apr 23, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 208,331 |
Apr 22, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 76,335 |
Apr 19, 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 25,959 |
Apr 18, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 21,091 |
Apr 17, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 24,230 |
Apr 16, 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 229,898 |
Apr 15, 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 279,289 |
Apr 12, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Apr 11, 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 80,700 |
Apr 10, 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 115,975 |
Apr 09, 2024 | 2.4300 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 32,364 |
Apr 08, 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4300 | 2.4300 | 69,816 |
Apr 05, 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 30,003 |
Apr 04, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 15,000 |
Apr 03, 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 35,135 |
Apr 02, 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 56,372 |
Mar 28, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 3,000 |
Mar 27, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 11,510 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.3000 | 37,472 |
Mar 25, 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4500 | 2.3000 | 114,984 |
Mar 22, 2024 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | 2.3282 | 194,995 |
Mar 21, 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4200 | 2.2718 | 361,322 |
Mar 20, 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3700 | 2.2249 | 61,220 |
Mar 19, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1686 | 20,000 |
Mar 18, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.1686 | 307,945 |
Mar 15, 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.1310 | 64,249 |
Mar 14, 2024 | 2.3100 | 2.3100 | 2.2900 | 2.2900 | 2.1498 | 179,895 |
Mar 13, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1873 | 124,445 |
Mar 12, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.1967 | 10,040 |
Mar 11, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.1967 | 23,499 |
Mar 08, 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.1592 | 87,845 |
Mar 07, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1592 | 270,602 |
Mar 06, 2024 | 2.3000 | 2.3000 | 2.2900 | 2.3000 | 2.1592 | 191,270 |
Mar 05, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1404 | - |
Mar 04, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1404 | 7,414 |
Mar 01, 2024 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | 2.1404 | 60,000 |
Feb 29, 2024 | 2.3000 | 2.3000 | 2.2900 | 2.3000 | 2.1592 | 72,835 |
Feb 28, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1404 | 67,131 |
Feb 27, 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2600 | 2.1216 | 200,653 |
Feb 26, 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.1216 | 130,750 |
Feb 23, 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.1592 | 103,490 |
Feb 22, 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2400 | 2.1029 | 62,653 |
Feb 21, 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.0747 | 33,444 |
Feb 20, 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.0935 | 35,002 |
Feb 19, 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.1122 | 104,018 |
Feb 16, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1873 | 16,078 |
Feb 15, 2024 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.1873 | 47,232 |
Feb 14, 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.1967 | 47,693 |
Feb 13, 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3200 | 2.1780 | 73,984 |
Feb 12, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.1122 | 50,428 |
Feb 09, 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1900 | 2.0559 | 122,792 |
Feb 08, 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 1.9902 | 100,802 |
Feb 07, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 1.9902 | 275,357 |
Feb 05, 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.0184 | 137,747 |
Feb 02, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0559 | 120,249 |
Feb 01, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.0653 | 178,181 |
Jan 31, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.0465 | 69,090 |
Jan 30, 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.0841 | 94,993 |
Jan 29, 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.1216 | 31,066 |
Jan 26, 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.1498 | 70,556 |
Jan 25, 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.1873 | 49,523 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |