Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2.9940 | 3.0540 | 2.9940 | 3.0340 | 3.0340 | - |
Jul 04, 2024 | 2.9900 | 3.0100 | 2.9840 | 2.9880 | 2.9880 | - |
Jul 03, 2024 | 2.9720 | 2.9820 | 2.9540 | 2.9820 | 2.9820 | - |
Jul 02, 2024 | 2.9420 | 2.9520 | 2.8900 | 2.9520 | 2.9520 | - |
Jul 01, 2024 | 2.9560 | 2.9740 | 2.9560 | 2.9580 | 2.9580 | - |
Jun 28, 2024 | 2.9280 | 2.9360 | 2.9240 | 2.9300 | 2.9300 | - |
Jun 27, 2024 | 2.9080 | 2.9280 | 2.9020 | 2.9180 | 2.9180 | - |
Jun 26, 2024 | 2.8980 | 2.9200 | 2.8980 | 2.9080 | 2.9080 | - |
Jun 25, 2024 | 2.9040 | 2.9040 | 2.8760 | 2.8760 | 2.8760 | - |
Jun 24, 2024 | 2.9200 | 2.9200 | 2.8980 | 2.9060 | 2.9060 | - |
Jun 21, 2024 | 2.9400 | 2.9400 | 2.9020 | 2.9160 | 2.9160 | - |
Jun 20, 2024 | 2.9040 | 2.9500 | 2.9040 | 2.9440 | 2.9440 | - |
Jun 19, 2024 | 2.9420 | 2.9480 | 2.8960 | 2.8960 | 2.8960 | - |
Jun 18, 2024 | 2.9180 | 2.9440 | 2.9180 | 2.9320 | 2.9320 | - |
Jun 17, 2024 | 2.9200 | 2.9620 | 2.9000 | 2.9000 | 2.9000 | - |
Jun 14, 2024 | 3.0400 | 3.0400 | 2.9020 | 2.9140 | 2.9140 | - |
Jun 13, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | - |
Jun 12, 2024 | 3.0260 | 3.1060 | 3.0240 | 3.1060 | 3.1060 | - |
Jun 11, 2024 | 3.0300 | 3.0640 | 3.0040 | 3.0040 | 3.0040 | - |
Jun 10, 2024 | 3.0700 | 3.0700 | 3.0260 | 3.0280 | 3.0280 | - |
Jun 07, 2024 | 3.1440 | 3.1440 | 3.0800 | 3.0800 | 3.0800 | - |
Jun 06, 2024 | 3.1500 | 3.1500 | 3.1220 | 3.1480 | 3.1480 | - |
Jun 05, 2024 | 3.1900 | 3.1900 | 3.1420 | 3.1420 | 3.1420 | - |
Jun 04, 2024 | 3.1360 | 3.1700 | 3.1220 | 3.1700 | 3.1700 | - |
Jun 03, 2024 | 3.1180 | 3.1420 | 3.1180 | 3.1320 | 3.1320 | - |
May 31, 2024 | 3.1080 | 3.1080 | 3.0720 | 3.0780 | 3.0780 | - |
May 30, 2024 | 3.0180 | 3.1000 | 3.0180 | 3.1000 | 3.1000 | - |
May 29, 2024 | 3.0920 | 3.0920 | 3.0240 | 3.0240 | 3.0240 | - |
May 28, 2024 | 3.0680 | 3.1060 | 3.0680 | 3.1000 | 3.1000 | - |
May 27, 2024 | 3.0520 | 3.0680 | 3.0520 | 3.0680 | 3.0680 | - |
May 24, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0520 | 3.0520 | - |
May 23, 2024 | 3.0520 | 3.0520 | 3.0140 | 3.0240 | 3.0240 | - |
May 22, 2024 | 3.0760 | 3.0760 | 3.0300 | 3.0400 | 3.0400 | - |
May 21, 2024 | 2.9900 | 3.0740 | 2.9900 | 3.0660 | 3.0660 | - |
May 20, 2024 | 3.0400 | 3.0880 | 3.0400 | 3.0640 | 3.0640 | - |
May 17, 2024 | 3.0160 | 3.0400 | 3.0160 | 3.0400 | 3.0400 | - |
May 16, 2024 | 3.0220 | 3.0220 | 2.9960 | 3.0200 | 3.0200 | - |
May 16, 2024 | 0.086 Dividend | |||||
May 15, 2024 | 3.1200 | 3.1200 | 3.0920 | 3.1180 | 3.0320 | - |
May 14, 2024 | 3.0760 | 3.1140 | 3.0740 | 3.1080 | 3.0223 | - |
May 13, 2024 | 3.0560 | 3.0740 | 3.0440 | 3.0740 | 2.9892 | - |
May 10, 2024 | 2.9840 | 3.0580 | 2.9840 | 3.0460 | 2.9620 | - |
May 09, 2024 | 2.9560 | 2.9820 | 2.9560 | 2.9740 | 2.8920 | - |
May 08, 2024 | 2.9320 | 2.9600 | 2.9200 | 2.9580 | 2.8764 | - |
May 07, 2024 | 2.9380 | 2.9580 | 2.9360 | 2.9360 | 2.8550 | - |
May 06, 2024 | 2.9080 | 2.9380 | 2.9080 | 2.9360 | 2.8550 | - |
May 03, 2024 | 2.8720 | 2.9060 | 2.8520 | 2.9060 | 2.8258 | - |
May 02, 2024 | 2.7960 | 2.8760 | 2.7960 | 2.8640 | 2.7850 | - |
Apr 30, 2024 | 2.9060 | 2.9180 | 2.8860 | 2.8860 | 2.8064 | - |
Apr 29, 2024 | 2.8880 | 2.9040 | 2.8880 | 2.9040 | 2.8239 | - |
Apr 26, 2024 | 2.8780 | 2.8780 | 2.8740 | 2.8760 | 2.7967 | - |
Apr 25, 2024 | 2.8720 | 2.9020 | 2.8640 | 2.8640 | 2.7850 | - |
Apr 24, 2024 | 2.9140 | 2.9140 | 2.8740 | 2.8740 | 2.7947 | - |
Apr 23, 2024 | 2.8700 | 2.9040 | 2.8700 | 2.8980 | 2.8181 | - |
Apr 22, 2024 | 2.8480 | 2.8980 | 2.8480 | 2.8600 | 2.7811 | - |
Apr 19, 2024 | 2.8440 | 2.8440 | 2.8320 | 2.8320 | 2.7539 | - |
Apr 18, 2024 | 2.8240 | 2.8720 | 2.8240 | 2.8720 | 2.7928 | - |
Apr 17, 2024 | 2.8420 | 2.8420 | 2.8180 | 2.8300 | 2.7519 | - |
Apr 16, 2024 | 2.8620 | 2.8620 | 2.8440 | 2.8560 | 2.7772 | - |
Apr 15, 2024 | 2.9080 | 2.9260 | 2.8840 | 2.8840 | 2.8045 | - |
Apr 12, 2024 | 2.9220 | 2.9220 | 2.8940 | 2.8940 | 2.8142 | - |
Apr 11, 2024 | 2.8380 | 2.9340 | 2.8380 | 2.9080 | 2.8278 | - |
Apr 10, 2024 | 2.8440 | 2.8760 | 2.8220 | 2.8220 | 2.7442 | - |
Apr 09, 2024 | 2.8240 | 2.8300 | 2.7960 | 2.8220 | 2.7442 | - |
Apr 08, 2024 | 2.8180 | 2.8400 | 2.8000 | 2.8320 | 2.7539 | - |
Apr 05, 2024 | 2.8640 | 2.8640 | 2.8100 | 2.8260 | 2.7481 | - |
Apr 04, 2024 | 2.8980 | 2.8980 | 2.8840 | 2.8980 | 2.8181 | - |
Apr 03, 2024 | 2.8540 | 2.8980 | 2.8420 | 2.8980 | 2.8181 | - |
Apr 02, 2024 | 2.9080 | 2.9140 | 2.8540 | 2.8580 | 2.7792 | - |
Mar 28, 2024 | 2.8760 | 2.9100 | 2.8530 | 2.9100 | 2.8297 | - |
Mar 27, 2024 | 2.8780 | 2.8780 | 2.8660 | 2.8690 | 2.7899 | - |
Mar 26, 2024 | 2.7870 | 2.8870 | 2.7870 | 2.8870 | 2.8074 | - |
Mar 25, 2024 | 2.7170 | 2.7910 | 2.6460 | 2.7850 | 2.7082 | - |
Mar 22, 2024 | 2.6930 | 2.7260 | 2.6930 | 2.7210 | 2.6459 | - |
Mar 21, 2024 | 2.7110 | 2.7260 | 2.6900 | 2.7060 | 2.6314 | - |
Mar 20, 2024 | 2.6040 | 2.6890 | 2.6040 | 2.6890 | 2.6148 | - |
Mar 19, 2024 | 2.6240 | 2.6240 | 2.5900 | 2.6160 | 2.5438 | - |
Mar 18, 2024 | 2.6670 | 2.6670 | 2.6240 | 2.6240 | 2.5516 | - |
Mar 15, 2024 | 2.6270 | 2.6760 | 2.6270 | 2.6590 | 2.5857 | - |
Mar 14, 2024 | 2.6580 | 2.6630 | 2.6250 | 2.6260 | 2.5536 | - |
Mar 13, 2024 | 2.6860 | 2.6860 | 2.6410 | 2.6620 | 2.5886 | - |
Mar 12, 2024 | 2.6610 | 2.6810 | 2.6500 | 2.6810 | 2.6071 | - |
Mar 11, 2024 | 2.6450 | 2.6570 | 2.6370 | 2.6500 | 2.5769 | - |
Mar 08, 2024 | 2.6780 | 2.6780 | 2.6460 | 2.6480 | 2.5750 | - |
Mar 07, 2024 | 2.6320 | 2.6800 | 2.6320 | 2.6800 | 2.6061 | - |
Mar 06, 2024 | 2.6060 | 2.6550 | 2.6060 | 2.6420 | 2.5691 | - |
Mar 05, 2024 | 2.6290 | 2.6290 | 2.6030 | 2.6130 | 2.5409 | - |
Mar 04, 2024 | 2.7090 | 2.7090 | 2.6330 | 2.6350 | 2.5623 | - |
Mar 01, 2024 | 2.7450 | 2.7450 | 2.6770 | 2.7020 | 2.6275 | - |
Feb 29, 2024 | 2.7290 | 2.7420 | 2.7120 | 2.7370 | 2.6615 | - |
Feb 28, 2024 | 2.6790 | 2.7210 | 2.6790 | 2.7200 | 2.6450 | - |
Feb 27, 2024 | 2.6760 | 2.7070 | 2.6750 | 2.6750 | 2.6012 | - |
Feb 26, 2024 | 2.6750 | 2.6780 | 2.6580 | 2.6760 | 2.6022 | - |
Feb 23, 2024 | 2.6490 | 2.6810 | 2.6490 | 2.6810 | 2.6071 | - |
Feb 22, 2024 | 2.6240 | 2.6460 | 2.6240 | 2.6410 | 2.5682 | - |
Feb 21, 2024 | 2.6010 | 2.6130 | 2.6010 | 2.6020 | 2.5302 | - |
Feb 20, 2024 | 2.5840 | 2.5990 | 2.5660 | 2.5970 | 2.5254 | - |
Feb 19, 2024 | 2.6470 | 2.6470 | 2.5890 | 2.5890 | 2.5176 | - |
Feb 16, 2024 | 2.6380 | 2.6500 | 2.6380 | 2.6500 | 2.5769 | - |
Feb 15, 2024 | 2.5940 | 2.6260 | 2.5650 | 2.6240 | 2.5516 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |