Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.8900 | 3.0300 | 2.8900 | 3.0200 | 3.0200 | 18,844 |
May 20, 2024 | 2.8000 | 2.9000 | 2.7600 | 2.8400 | 2.8400 | 805,168 |
May 17, 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 6,200 |
May 16, 2024 | 2.7800 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 2,714 |
May 15, 2024 | 2.8900 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 5,827 |
May 14, 2024 | 2.8600 | 2.8900 | 2.8600 | 2.8700 | 2.8700 | 3,334 |
May 13, 2024 | 2.8600 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 3,069 |
May 10, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 38,648 |
May 09, 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 3,295 |
May 08, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 207 |
May 07, 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 12,803 |
May 06, 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 7,997 |
May 03, 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 13,103 |
May 02, 2024 | 2.9000 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 52,354 |
May 01, 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 2,937 |
Apr 30, 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 2,145 |
Apr 29, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 9 |
Apr 26, 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 10,730 |
Apr 24, 2024 | 2.6200 | 2.8500 | 2.6000 | 2.8300 | 2.8300 | 52,285 |
Apr 23, 2024 | 2.6000 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 17,360 |
Apr 22, 2024 | 2.6200 | 2.6300 | 2.5850 | 2.6300 | 2.6300 | 11,387 |
Apr 19, 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 1,115 |
Apr 18, 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 2,502 |
Apr 17, 2024 | 2.5500 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 9,156 |
Apr 16, 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 3,298 |
Apr 15, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 1,506 |
Apr 12, 2024 | 2.7300 | 2.7300 | 2.6200 | 2.7000 | 2.7000 | 22,634 |
Apr 11, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 6,963 |
Apr 10, 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 15,951 |
Apr 09, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 14,596 |
Apr 08, 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 32,885 |
Apr 05, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 47,920 |
Apr 04, 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 24,729 |
Apr 03, 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 1,600 |
Apr 02, 2024 | 2.7300 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 8,761 |
Mar 28, 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 24,998 |
Mar 27, 2024 | 2.6600 | 2.7600 | 2.5900 | 2.7500 | 2.7500 | 34,673 |
Mar 26, 2024 | 2.7800 | 2.7800 | 2.6000 | 2.6400 | 2.6400 | 204,741 |
Mar 25, 2024 | 2.7000 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 61,764 |
Mar 22, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 3,159 |
Mar 21, 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 16,037 |
Mar 20, 2024 | 2.6000 | 2.6000 | 2.4950 | 2.5900 | 2.5900 | 18,134 |
Mar 19, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Mar 19, 2024 | 0.012 Dividend | |||||
Mar 18, 2024 | 2.5500 | 2.6100 | 2.5300 | 2.5600 | 2.5480 | 54,604 |
Mar 15, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5580 | 3,872 |
Mar 14, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5679 | - |
Mar 13, 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5800 | 2.5679 | 37,075 |
Mar 12, 2024 | 2.4500 | 2.5000 | 2.3600 | 2.4800 | 2.4684 | 9,791 |
Mar 11, 2024 | 2.5000 | 2.5200 | 2.3000 | 2.3300 | 2.3191 | 45,477 |
Mar 08, 2024 | 2.4000 | 2.6300 | 2.4000 | 2.4500 | 2.4385 | 85,663 |
Mar 07, 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | 2.3390 | 49,461 |
Mar 06, 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2600 | 2.2494 | 7,296 |
Mar 05, 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2400 | 2.2295 | 41,653 |
Mar 04, 2024 | 2.2000 | 2.2300 | 2.1500 | 2.2200 | 2.2096 | 52,113 |
Mar 01, 2024 | 2.2800 | 2.2800 | 2.1800 | 2.1900 | 2.1797 | 70,985 |
Feb 29, 2024 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2693 | 1,657 |
Feb 28, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2295 | 18,159 |
Feb 27, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2395 | - |
Feb 26, 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2500 | 2.2395 | 20,044 |
Feb 23, 2024 | 2.1400 | 2.2700 | 2.1400 | 2.2700 | 2.2594 | 4,397 |
Feb 22, 2024 | 2.2100 | 2.2300 | 2.1300 | 2.2200 | 2.2096 | 23,593 |
Feb 21, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2500 | 2.2395 | 1,670 |
Feb 20, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1598 | 500 |
Feb 19, 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1700 | 2.1598 | 8,717 |
Feb 16, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | 2.1200 | 17,537 |
Feb 15, 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | 2.1598 | 19,598 |
Feb 14, 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | 2.0902 | 11,215 |
Feb 13, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1300 | 2.1200 | 43,479 |
Feb 12, 2024 | 2.1000 | 2.1300 | 2.0600 | 2.1000 | 2.0902 | 1,109,753 |
Feb 09, 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.0902 | 24,323 |
Feb 08, 2024 | 2.1100 | 2.1100 | 1.9700 | 2.1100 | 2.1001 | 64,789 |
Feb 07, 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.0902 | 62,373 |
Feb 06, 2024 | 2.1000 | 2.1600 | 2.0900 | 2.1150 | 2.1051 | 118,257 |
Feb 05, 2024 | 2.0300 | 2.1200 | 1.9900 | 2.0700 | 2.0603 | 114,332 |
Feb 02, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9807 | 4,078 |
Feb 01, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9409 | 1,259 |
Jan 31, 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9906 | 21,075 |
Jan 30, 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.9906 | 82,795 |
Jan 29, 2024 | 1.9950 | 1.9950 | 1.9725 | 1.9750 | 1.9657 | 1,738 |
Jan 25, 2024 | 1.9950 | 2.0000 | 1.9950 | 1.9950 | 1.9856 | 35,453 |
Jan 24, 2024 | 1.9500 | 2.0000 | 1.9400 | 2.0000 | 1.9906 | 125,891 |
Jan 23, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9700 | 1.9608 | 22,506 |
Jan 22, 2024 | 1.9900 | 1.9900 | 1.9550 | 1.9550 | 1.9458 | 2,919 |
Jan 19, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9458 | 2,233 |
Jan 18, 2024 | 1.9550 | 2.0000 | 1.9550 | 1.9900 | 1.9807 | 761 |
Jan 17, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9608 | 5,998 |
Jan 16, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | 1.9707 | 21,262 |
Jan 15, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9608 | - |
Jan 12, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9608 | 1,242 |
Jan 11, 2024 | 1.9600 | 2.0000 | 1.9500 | 2.0000 | 1.9906 | 97,728 |
Jan 10, 2024 | 1.9400 | 1.9400 | 1.8200 | 1.9000 | 1.8911 | 24,316 |
Jan 09, 2024 | 1.9450 | 1.9800 | 1.9350 | 1.9350 | 1.9259 | 38,752 |
Jan 08, 2024 | 1.9750 | 1.9800 | 1.9450 | 1.9450 | 1.9359 | 6,255 |
Jan 05, 2024 | 1.9425 | 1.9450 | 1.9425 | 1.9450 | 1.9359 | 2,555 |
Jan 04, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9409 | 1,767 |
Jan 03, 2024 | 1.9600 | 1.9650 | 1.9600 | 1.9650 | 1.9558 | 1,026 |
Jan 02, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9757 | 6 |
Dec 29, 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 1.9906 | 9,492 |
Dec 28, 2023 | 1.9800 | 1.9950 | 1.9050 | 1.9950 | 1.9856 | 4,214 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |