Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
May 09, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4300 | 2.4300 | 4 |
May 08, 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 12,359 |
May 07, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.4200 | 2.4200 | 2 |
May 06, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
May 03, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4100 | 2.4100 | 1,032 |
May 02, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | 338 |
Apr 30, 2024 | 2.3600 | 2.4986 | 2.3600 | 2.4100 | 2.4100 | 1,060 |
Apr 29, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 3,266 |
Apr 26, 2024 | 2.5984 | 2.5984 | 2.5984 | 2.4500 | 2.4500 | 300 |
Apr 25, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 325 |
Apr 24, 2024 | 2.5984 | 2.5984 | 2.5984 | 2.5200 | 2.5200 | 350 |
Apr 23, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Apr 22, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.4800 | 2.4800 | 5 |
Apr 19, 2024 | 2.4600 | 2.6000 | 2.4000 | 2.4900 | 2.4900 | 6,138 |
Apr 18, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Apr 17, 2024 | 2.5400 | 2.5400 | 2.5200 | 2.4700 | 2.4700 | 1,563 |
Apr 16, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
Apr 15, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
Apr 12, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Apr 11, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5700 | 2.5700 | 937 |
Apr 10, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5400 | 2.5400 | 1,925 |
Apr 09, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Apr 08, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Apr 05, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
Apr 04, 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 814 |
Apr 03, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
Apr 02, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 12 |
Mar 28, 2024 | 2.4000 | 2.5055 | 2.4000 | 2.4400 | 2.4400 | 1,495 |
Mar 27, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 44 |
Mar 26, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 1,200 |
Mar 25, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4200 | 2.4200 | 3,250 |
Mar 22, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Mar 21, 2024 | 2.4000 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 5,387 |
Mar 21, 2024 | 0.11 Dividend | |||||
Mar 20, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.4800 | 2.3700 | 840 |
Mar 19, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4800 | 2.3700 | 3,350 |
Mar 18, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4800 | 2.3700 | 911 |
Mar 15, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.4800 | 2.3700 | 175 |
Mar 14, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5000 | 2.3891 | 12,848 |
Mar 13, 2024 | 2.6000 | 2.6600 | 2.6000 | 2.7100 | 2.5898 | 3,025 |
Mar 12, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4082 | - |
Mar 11, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.4400 | 2.3318 | 25 |
Mar 08, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.4400 | 2.3318 | 800 |
Mar 07, 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4200 | 2.3127 | 5,600 |
Mar 06, 2024 | 2.5000 | 2.6400 | 2.4600 | 2.4600 | 2.3509 | 8,235 |
Mar 05, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5800 | 2.4656 | 300 |
Mar 04, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.5900 | 2.4751 | 1 |
Mar 01, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5700 | 2.4560 | 937 |
Feb 29, 2024 | 2.7000 | 2.7000 | 2.5600 | 2.5400 | 2.4273 | 13,976 |
Feb 28, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7500 | 2.6280 | 3 |
Feb 27, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6185 | - |
Feb 26, 2024 | 2.8200 | 2.8200 | 2.7600 | 2.7600 | 2.6376 | 8,554 |
Feb 23, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7236 | - |
Feb 22, 2024 | 2.9800 | 2.9800 | 2.8200 | 2.9400 | 2.8096 | 2,974 |
Feb 21, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7809 | - |
Feb 20, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.7809 | - |
Feb 19, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | 2.8478 | 1,501 |
Feb 16, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7045 | - |
Feb 15, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8700 | 2.7427 | 14 |
Feb 14, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8300 | 2.7045 | 3,481 |
Feb 13, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9300 | 2.8000 | 1,000 |
Feb 12, 2024 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.7714 | 2,200 |
Feb 09, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7140 | - |
Feb 08, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8287 | - |
Feb 07, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.8800 | 2.7523 | 500 |
Feb 06, 2024 | 3.0000 | 3.0000 | 3.0000 | 2.9500 | 2.8192 | 166 |
Feb 05, 2024 | 3.0000 | 3.0000 | 2.9800 | 3.0100 | 2.8765 | 6,200 |
Feb 02, 2024 | 2.9600 | 3.0000 | 2.9400 | 2.9800 | 2.8478 | 5,699 |
Feb 01, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9200 | 2.7905 | 3,566 |
Jan 31, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8300 | 2.7045 | 344 |
Jan 30, 2024 | 3.0400 | 3.0550 | 2.8000 | 2.7400 | 2.6185 | 28,746 |
Jan 29, 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0100 | 2.8765 | 2,346 |
Jan 26, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8478 | - |
Jan 25, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9600 | 2.8287 | 364 |
Jan 24, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9400 | 2.8096 | 511 |
Jan 23, 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9500 | 2.8192 | 3,174 |
Jan 22, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.8800 | 2.7523 | 1,500 |
Jan 19, 2024 | 3.1800 | 3.1800 | 2.6200 | 2.8700 | 2.7427 | 20,005 |
Jan 18, 2024 | 2.9600 | 2.9600 | 2.7200 | 2.6800 | 2.5611 | 23,596 |
Jan 17, 2024 | 3.0000 | 3.0000 | 2.9400 | 3.0200 | 2.8860 | 8,929 |
Jan 16, 2024 | 3.0600 | 3.1200 | 3.0600 | 3.0700 | 2.9338 | 3,500 |
Jan 15, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8000 | - |
Jan 12, 2024 | 2.7600 | 3.0000 | 2.7600 | 2.9800 | 2.8478 | 28,264 |
Jan 11, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.7800 | 2.6567 | 3,500 |
Jan 10, 2024 | 3.0000 | 3.0000 | 2.8000 | 2.7900 | 2.6662 | 28,566 |
Jan 09, 2024 | 2.8000 | 2.9400 | 2.8000 | 2.9400 | 2.8096 | 9,355 |
Jan 08, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.7000 | 2.5802 | 50 |
Jan 05, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.6600 | 2.5420 | 1,120 |
Jan 04, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5133 | - |
Jan 03, 2024 | 2.5800 | 2.5800 | 2.5600 | 2.6200 | 2.5038 | 10,000 |
Jan 02, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.6000 | 2.4847 | 1,500 |
Dec 29, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5900 | 2.4751 | 1,500 |
Dec 28, 2023 | 2.5600 | 2.7400 | 2.5600 | 2.6100 | 2.4942 | 8,939 |
Dec 27, 2023 | 2.5600 | 2.6400 | 2.5600 | 2.6000 | 2.4847 | 14,414 |
Dec 22, 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.3796 | - |
Dec 21, 2023 | 2.5400 | 2.5400 | 2.4400 | 2.4900 | 2.3796 | 1,134 |
Dec 20, 2023 | 2.4400 | 2.5400 | 2.4400 | 2.4800 | 2.3700 | 154 |
Dec 19, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4700 | 2.3604 | 750 |
Dec 18, 2023 | 2.5600 | 2.5600 | 2.4600 | 2.5100 | 2.3987 | 2,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |