Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 422,395 |
May 02, 2024 | 2.7600 | 2.7850 | 2.7500 | 2.7700 | 2.7700 | 308,699 |
May 01, 2024 | 2.7400 | 2.7700 | 2.7150 | 2.7600 | 2.7600 | 400,236 |
Apr 30, 2024 | 2.8300 | 2.8400 | 2.7800 | 2.8000 | 2.8000 | 787,890 |
Apr 29, 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 597,068 |
Apr 26, 2024 | 2.8400 | 2.8400 | 2.7800 | 2.8000 | 2.8000 | 361,953 |
Apr 24, 2024 | 2.8600 | 2.8800 | 2.8300 | 2.8600 | 2.8600 | 975,660 |
Apr 23, 2024 | 2.8600 | 2.8700 | 2.8300 | 2.8400 | 2.8400 | 411,606 |
Apr 22, 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 796,476 |
Apr 19, 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 1,105,299 |
Apr 18, 2024 | 2.7200 | 2.7900 | 2.7200 | 2.7700 | 2.7700 | 1,708,182 |
Apr 17, 2024 | 2.7000 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 899,449 |
Apr 16, 2024 | 2.7700 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 1,071,180 |
Apr 15, 2024 | 2.8400 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 651,263 |
Apr 12, 2024 | 2.8200 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 846,957 |
Apr 11, 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 637,073 |
Apr 10, 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 614,416 |
Apr 09, 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | 1,108,154 |
Apr 08, 2024 | 2.9000 | 2.9000 | 2.8350 | 2.8500 | 2.8500 | 746,555 |
Apr 05, 2024 | 2.8300 | 2.9000 | 2.8200 | 2.8700 | 2.8700 | 702,325 |
Apr 04, 2024 | 2.8400 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | 1,709,373 |
Apr 03, 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 1,074,278 |
Apr 02, 2024 | 2.9000 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 760,425 |
Mar 28, 2024 | 2.9000 | 2.9400 | 2.8700 | 2.9300 | 2.9300 | 1,346,793 |
Mar 27, 2024 | 2.8500 | 2.8650 | 2.8100 | 2.8500 | 2.8500 | 764,643 |
Mar 26, 2024 | 2.8100 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | 1,411,145 |
Mar 25, 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 889,148 |
Mar 25, 2024 | 0.065 Dividend | |||||
Mar 22, 2024 | 2.9800 | 2.9900 | 2.9200 | 2.9300 | 2.8650 | 1,125,874 |
Mar 21, 2024 | 3.0200 | 3.0300 | 2.9800 | 2.9800 | 2.9139 | 1,080,495 |
Mar 20, 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0200 | 2.9530 | 620,504 |
Mar 19, 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 2.9334 | 464,032 |
Mar 18, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 2.9530 | 785,719 |
Mar 15, 2024 | 3.0000 | 3.0700 | 2.9700 | 3.0500 | 2.9823 | 2,863,694 |
Mar 14, 2024 | 2.9500 | 3.0200 | 2.9300 | 3.0000 | 2.9334 | 771,252 |
Mar 13, 2024 | 3.0100 | 3.0200 | 2.9400 | 2.9500 | 2.8846 | 512,126 |
Mar 12, 2024 | 3.0000 | 3.0200 | 2.9750 | 3.0100 | 2.9432 | 466,585 |
Mar 11, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0100 | 2.9432 | 505,316 |
Mar 08, 2024 | 3.0700 | 3.1000 | 3.0450 | 3.0600 | 2.9921 | 674,165 |
Mar 07, 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0400 | 2.9726 | 975,551 |
Mar 06, 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0800 | 3.0117 | 1,326,932 |
Mar 05, 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0600 | 2.9921 | 770,266 |
Mar 04, 2024 | 3.0700 | 3.1000 | 3.0200 | 3.0300 | 2.9628 | 773,904 |
Mar 01, 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0500 | 2.9823 | 1,042,911 |
Feb 29, 2024 | 2.9800 | 3.0200 | 2.9450 | 2.9800 | 2.9139 | 1,764,704 |
Feb 28, 2024 | 2.9600 | 2.9800 | 2.9350 | 2.9700 | 2.9041 | 616,103 |
Feb 27, 2024 | 2.9200 | 2.9400 | 2.8950 | 2.9400 | 2.8748 | 724,630 |
Feb 26, 2024 | 2.9700 | 3.0300 | 2.9000 | 2.9100 | 2.8454 | 1,326,106 |
Feb 23, 2024 | 2.9500 | 2.9800 | 2.9050 | 2.9400 | 2.8748 | 1,057,508 |
Feb 22, 2024 | 2.9100 | 2.9350 | 2.8900 | 2.9100 | 2.8454 | 816,200 |
Feb 21, 2024 | 2.8500 | 2.9200 | 2.8200 | 2.9000 | 2.8357 | 1,589,408 |
Feb 20, 2024 | 2.8300 | 2.8500 | 2.7850 | 2.8300 | 2.7672 | 728,690 |
Feb 19, 2024 | 2.8500 | 2.8700 | 2.8350 | 2.8400 | 2.7770 | 791,359 |
Feb 16, 2024 | 2.8800 | 2.8800 | 2.7700 | 2.8400 | 2.7770 | 1,339,330 |
Feb 15, 2024 | 2.9200 | 2.9600 | 2.7900 | 2.8400 | 2.7770 | 1,943,391 |
Feb 14, 2024 | 2.8400 | 2.8600 | 2.8100 | 2.8600 | 2.7966 | 411,563 |
Feb 13, 2024 | 2.8800 | 2.8900 | 2.8450 | 2.8500 | 2.7868 | 449,873 |
Feb 12, 2024 | 2.9000 | 2.9050 | 2.8600 | 2.8700 | 2.8063 | 227,703 |
Feb 09, 2024 | 2.9000 | 2.9250 | 2.8500 | 2.8700 | 2.8063 | 531,447 |
Feb 08, 2024 | 2.8400 | 2.9100 | 2.8400 | 2.9000 | 2.8357 | 716,588 |
Feb 07, 2024 | 2.8200 | 2.8700 | 2.7800 | 2.8000 | 2.7379 | 783,433 |
Feb 06, 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | 2.7379 | 376,460 |
Feb 05, 2024 | 2.7900 | 2.8250 | 2.7700 | 2.8000 | 2.7379 | 516,035 |
Feb 02, 2024 | 2.7500 | 2.8300 | 2.7300 | 2.8300 | 2.7672 | 843,577 |
Feb 01, 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7200 | 2.6597 | 464,941 |
Jan 31, 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7300 | 2.6694 | 1,127,867 |
Jan 30, 2024 | 2.7400 | 2.7550 | 2.6750 | 2.6900 | 2.6303 | 665,218 |
Jan 29, 2024 | 2.7200 | 2.7300 | 2.6700 | 2.7300 | 2.6694 | 921,640 |
Jan 25, 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6700 | 2.6108 | 542,126 |
Jan 24, 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6700 | 2.6108 | 504,328 |
Jan 23, 2024 | 2.7200 | 2.7300 | 2.6550 | 2.6900 | 2.6303 | 1,008,568 |
Jan 22, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7200 | 2.6597 | 507,339 |
Jan 19, 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7300 | 2.6694 | 734,847 |
Jan 18, 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6205 | 956,959 |
Jan 17, 2024 | 2.7400 | 2.7600 | 2.6900 | 2.7400 | 2.6792 | 783,221 |
Jan 16, 2024 | 2.7600 | 2.7800 | 2.7100 | 2.7300 | 2.6694 | 571,245 |
Jan 15, 2024 | 2.7900 | 2.8000 | 2.7650 | 2.8000 | 2.7379 | 75,943 |
Jan 12, 2024 | 2.8400 | 2.8500 | 2.7500 | 2.7800 | 2.7183 | 827,714 |
Jan 11, 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8500 | 2.7868 | 427,434 |
Jan 10, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8700 | 2.8063 | 517,211 |
Jan 09, 2024 | 2.9300 | 2.9300 | 2.8900 | 2.9200 | 2.8552 | 321,970 |
Jan 08, 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8700 | 2.8063 | 474,257 |
Jan 05, 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8357 | 259,296 |
Jan 04, 2024 | 2.9000 | 2.9200 | 2.8850 | 2.9200 | 2.8552 | 244,510 |
Jan 03, 2024 | 2.9500 | 2.9600 | 2.8900 | 2.9000 | 2.8357 | 521,225 |
Jan 02, 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9700 | 2.9041 | 255,048 |
Dec 29, 2023 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9139 | 171,693 |
Dec 28, 2023 | 2.9900 | 3.0000 | 2.9600 | 3.0000 | 2.9334 | 319,962 |
Dec 27, 2023 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9041 | 441,815 |
Dec 22, 2023 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | 2.8650 | 208,544 |
Dec 21, 2023 | 2.9400 | 2.9900 | 2.9400 | 2.9700 | 2.9041 | 1,038,145 |
Dec 20, 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9500 | 2.8846 | 1,087,081 |
Dec 19, 2023 | 2.9000 | 2.9300 | 2.8650 | 2.9200 | 2.8552 | 799,783 |
Dec 18, 2023 | 2.9500 | 2.9900 | 2.8850 | 2.9000 | 2.8357 | 943,822 |
Dec 15, 2023 | 2.8800 | 3.0000 | 2.8600 | 3.0000 | 2.9334 | 2,956,278 |
Dec 14, 2023 | 2.8400 | 2.8700 | 2.8100 | 2.8600 | 2.7966 | 1,139,387 |
Dec 13, 2023 | 2.7600 | 2.8100 | 2.7600 | 2.7600 | 2.6988 | 684,201 |
Dec 12, 2023 | 2.8000 | 2.8300 | 2.7200 | 2.7700 | 2.7085 | 1,949,802 |
Dec 11, 2023 | 2.7800 | 2.8000 | 2.7300 | 2.7800 | 2.7183 | 837,315 |
Dec 08, 2023 | 2.7200 | 2.7750 | 2.7200 | 2.7600 | 2.6988 | 568,522 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |