Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 3.6275 | 3.6525 | 3.6275 | 3.6425 | 3.6425 | 12,230 |
May 31, 2024 | 3.5960 | 3.6500 | 3.5960 | 3.6355 | 3.6355 | 2,670 |
May 30, 2024 | 3.5020 | 3.5770 | 3.5020 | 3.5770 | 3.5770 | 1,000 |
May 29, 2024 | 3.5655 | 3.6040 | 3.5275 | 3.5370 | 3.5370 | 6,525 |
May 28, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
May 27, 2024 | 3.5295 | 3.5800 | 3.5295 | 3.5800 | 3.5800 | 450 |
May 24, 2024 | 3.4835 | 3.5180 | 3.4835 | 3.5180 | 3.5180 | 7,550 |
May 23, 2024 | 3.5320 | 3.5550 | 3.5120 | 3.5300 | 3.5300 | 18,525 |
May 22, 2024 | 3.5450 | 3.5525 | 3.5440 | 3.5440 | 3.5440 | 10,723 |
May 21, 2024 | 3.5375 | 3.5375 | 3.5300 | 3.5325 | 3.5325 | 3,650 |
May 20, 2024 | 3.6000 | 3.6225 | 3.5890 | 3.5890 | 3.5890 | 2,100 |
May 20, 2024 | 0.152 Dividend | |||||
May 17, 2024 | 3.7090 | 3.7770 | 3.7090 | 3.7770 | 3.6250 | 4,970 |
May 16, 2024 | 3.7185 | 3.7230 | 3.7160 | 3.7180 | 3.5684 | 2,479 |
May 15, 2024 | 3.7220 | 3.7245 | 3.6945 | 3.7245 | 3.5746 | 13,425 |
May 14, 2024 | 3.6150 | 3.7550 | 3.6150 | 3.7550 | 3.6039 | 37,400 |
May 13, 2024 | 3.6385 | 3.6385 | 3.6305 | 3.6305 | 3.4844 | 2,500 |
May 10, 2024 | 3.5690 | 3.6000 | 3.5690 | 3.5985 | 3.4537 | 8,000 |
May 09, 2024 | 3.5745 | 3.5955 | 3.5500 | 3.5740 | 3.4302 | 6,495 |
May 08, 2024 | 3.5765 | 3.6185 | 3.5715 | 3.6185 | 3.4729 | 41,845 |
May 07, 2024 | 3.5615 | 3.6125 | 3.5615 | 3.6125 | 3.4671 | 4,163 |
May 06, 2024 | 3.4595 | 3.5675 | 3.4595 | 3.5550 | 3.4119 | 370 |
May 03, 2024 | 3.5740 | 3.5855 | 3.4470 | 3.4675 | 3.3280 | 25,725 |
May 02, 2024 | 3.5490 | 3.5900 | 3.5490 | 3.5655 | 3.4220 | 3,926 |
Apr 30, 2024 | 3.5295 | 3.5720 | 3.5295 | 3.5440 | 3.4014 | 36,350 |
Apr 29, 2024 | 3.5380 | 3.5780 | 3.5350 | 3.5350 | 3.3927 | 7,405 |
Apr 26, 2024 | 3.5320 | 3.5650 | 3.5320 | 3.5650 | 3.4215 | 1,000 |
Apr 25, 2024 | 3.5080 | 3.5455 | 3.5080 | 3.5205 | 3.3788 | 2,100 |
Apr 24, 2024 | 3.5510 | 3.5510 | 3.5280 | 3.5340 | 3.3918 | 6,376 |
Apr 23, 2024 | 3.4375 | 3.5255 | 3.4375 | 3.5255 | 3.3836 | 17,623 |
Apr 22, 2024 | 3.3830 | 3.4560 | 3.3830 | 3.4560 | 3.3169 | 17,715 |
Apr 19, 2024 | 3.3000 | 3.3815 | 3.3000 | 3.3815 | 3.2454 | 14,347 |
Apr 18, 2024 | 3.3205 | 3.3205 | 3.3130 | 3.3130 | 3.1797 | 3,600 |
Apr 17, 2024 | 3.2295 | 3.3100 | 3.2295 | 3.3100 | 3.1768 | 15,350 |
Apr 16, 2024 | 3.2745 | 3.2845 | 3.2480 | 3.2480 | 3.1173 | 1,899 |
Apr 15, 2024 | 3.2820 | 3.3700 | 3.2820 | 3.3220 | 3.1883 | 18,681 |
Apr 12, 2024 | 3.2835 | 3.3015 | 3.2835 | 3.3015 | 3.1686 | 79 |
Apr 11, 2024 | 3.3445 | 3.3450 | 3.2485 | 3.2670 | 3.1355 | 8,260 |
Apr 10, 2024 | 3.3110 | 3.3510 | 3.3110 | 3.3510 | 3.2161 | 13,000 |
Apr 09, 2024 | 3.3270 | 3.3270 | 3.3105 | 3.3105 | 3.1773 | 5,505 |
Apr 08, 2024 | 3.3205 | 3.3500 | 3.3205 | 3.3500 | 3.2152 | 3,350 |
Apr 05, 2024 | 3.3435 | 3.3595 | 3.2685 | 3.3450 | 3.2104 | 53,225 |
Apr 04, 2024 | 3.4205 | 3.4230 | 3.3855 | 3.3855 | 3.2493 | 4,070 |
Apr 03, 2024 | 3.3265 | 3.4335 | 3.3265 | 3.4335 | 3.2953 | 28,800 |
Apr 02, 2024 | 3.3990 | 3.3990 | 3.3650 | 3.3650 | 3.2296 | 20,743 |
Mar 28, 2024 | 3.3390 | 3.3710 | 3.3390 | 3.3500 | 3.2152 | 8,400 |
Mar 27, 2024 | 3.3235 | 3.3590 | 3.3235 | 3.3575 | 3.2224 | 14,000 |
Mar 26, 2024 | 3.3035 | 3.3435 | 3.3035 | 3.3435 | 3.2089 | 44,000 |
Mar 25, 2024 | 3.2915 | 3.3170 | 3.2915 | 3.3170 | 3.1835 | 268 |
Mar 22, 2024 | 3.2665 | 3.3050 | 3.2665 | 3.3050 | 3.1720 | 10,000 |
Mar 21, 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.1466 | - |
Mar 20, 2024 | 3.2700 | 3.2700 | 3.2575 | 3.2575 | 3.1264 | 520 |
Mar 19, 2024 | 3.2080 | 3.2750 | 3.2080 | 3.2750 | 3.1432 | 26,312 |
Mar 18, 2024 | 3.2845 | 3.2845 | 3.2245 | 3.2350 | 3.1048 | 32,921 |
Mar 15, 2024 | 3.1850 | 3.2705 | 3.1545 | 3.2705 | 3.1389 | 17,376 |
Mar 14, 2024 | 3.1770 | 3.1770 | 3.1675 | 3.1675 | 3.0400 | 20,300 |
Mar 13, 2024 | 3.1350 | 3.2010 | 3.1350 | 3.2010 | 3.0722 | 25,207 |
Mar 12, 2024 | 3.0780 | 3.1370 | 3.0780 | 3.1370 | 3.0108 | 8,050 |
Mar 11, 2024 | 3.0755 | 3.0795 | 3.0755 | 3.0795 | 2.9556 | 1,000 |
Mar 08, 2024 | 3.1030 | 3.1030 | 3.0815 | 3.0930 | 2.9685 | 37,810 |
Mar 07, 2024 | 3.0855 | 3.0970 | 3.0855 | 3.0905 | 2.9661 | 170 |
Mar 06, 2024 | 3.0465 | 3.0975 | 3.0465 | 3.0975 | 2.9728 | 2,000 |
Mar 05, 2024 | 3.0175 | 3.0630 | 3.0175 | 3.0530 | 2.9301 | 47,697 |
Mar 04, 2024 | 2.9945 | 3.0210 | 2.9945 | 3.0175 | 2.8961 | 27,130 |
Mar 01, 2024 | 2.9790 | 3.0065 | 2.9495 | 3.0065 | 2.8855 | 112,795 |
Feb 29, 2024 | 2.9500 | 2.9550 | 2.9425 | 2.9545 | 2.8356 | 7,057 |
Feb 28, 2024 | 2.9480 | 2.9495 | 2.9420 | 2.9495 | 2.8308 | 21,350 |
Feb 27, 2024 | 2.9475 | 2.9670 | 2.9410 | 2.9545 | 2.8356 | 6,010 |
Feb 26, 2024 | 2.9140 | 2.9500 | 2.9140 | 2.9470 | 2.8284 | 23,850 |
Feb 23, 2024 | 2.9170 | 2.9250 | 2.9040 | 2.9200 | 2.8025 | 9,170 |
Feb 22, 2024 | 2.8855 | 2.9065 | 2.8855 | 2.9015 | 2.7847 | 25,000 |
Feb 21, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.7209 | - |
Feb 20, 2024 | 2.8265 | 2.8335 | 2.8265 | 2.8330 | 2.7190 | 2,816 |
Feb 19, 2024 | 2.8250 | 2.8395 | 2.8250 | 2.8300 | 2.7161 | 4,390 |
Feb 16, 2024 | 2.8365 | 2.8415 | 2.8340 | 2.8340 | 2.7199 | 344 |
Feb 15, 2024 | 2.8175 | 2.8175 | 2.8050 | 2.8050 | 2.6921 | 3,655 |
Feb 14, 2024 | 2.7795 | 2.8280 | 2.7795 | 2.8035 | 2.6907 | 2,820 |
Feb 13, 2024 | 2.8165 | 2.8265 | 2.8165 | 2.8265 | 2.7128 | 5,000 |
Feb 12, 2024 | 2.8085 | 2.8330 | 2.7905 | 2.8330 | 2.7190 | 19,786 |
Feb 09, 2024 | 2.8165 | 2.8165 | 2.7740 | 2.7940 | 2.6816 | 6,385 |
Feb 08, 2024 | 2.8415 | 2.8505 | 2.8275 | 2.8430 | 2.7286 | 8,960 |
Feb 07, 2024 | 2.9185 | 2.9185 | 2.8300 | 2.8300 | 2.7161 | 21,000 |
Feb 06, 2024 | 2.8910 | 2.9150 | 2.8790 | 2.9150 | 2.7977 | 845 |
Feb 05, 2024 | 2.8345 | 2.9035 | 2.8345 | 2.9035 | 2.7867 | 5,750 |
Feb 02, 2024 | 2.8275 | 2.8275 | 2.7945 | 2.7970 | 2.6844 | 11,450 |
Feb 01, 2024 | 2.8405 | 2.8630 | 2.8080 | 2.8080 | 2.6950 | 42,031 |
Jan 31, 2024 | 2.8590 | 2.8920 | 2.8590 | 2.8625 | 2.7473 | 22,708 |
Jan 30, 2024 | 2.7770 | 2.8890 | 2.7770 | 2.8890 | 2.7727 | 8,578 |
Jan 29, 2024 | 2.8740 | 2.8740 | 2.7850 | 2.7850 | 2.6729 | 11,200 |
Jan 26, 2024 | 2.8010 | 2.8270 | 2.8010 | 2.8205 | 2.7070 | 7,513 |
Jan 25, 2024 | 2.8205 | 2.8300 | 2.8150 | 2.8250 | 2.7113 | 4,920 |
Jan 24, 2024 | 2.7785 | 2.8570 | 2.7785 | 2.8390 | 2.7247 | 6,450 |
Jan 23, 2024 | 2.7690 | 2.7730 | 2.7690 | 2.7730 | 2.6614 | 100 |
Jan 22, 2024 | 2.7720 | 2.7725 | 2.7700 | 2.7725 | 2.6609 | 600 |
Jan 19, 2024 | 2.7480 | 2.7800 | 2.7480 | 2.7800 | 2.6681 | 3,000 |
Jan 18, 2024 | 2.7220 | 2.7605 | 2.7220 | 2.7510 | 2.6403 | 5,880 |
Jan 17, 2024 | 2.6775 | 2.7195 | 2.6775 | 2.7195 | 2.6101 | 8,500 |
Jan 16, 2024 | 2.7025 | 2.7400 | 2.6940 | 2.7400 | 2.6297 | 6,955 |
Jan 15, 2024 | 2.7375 | 2.7375 | 2.7200 | 2.7300 | 2.6201 | 8,352 |
Jan 12, 2024 | 2.7420 | 2.7420 | 2.7360 | 2.7360 | 2.6259 | 430 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |