Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2.8800 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 131,714 |
May 09, 2024 | 2.8700 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 88,326 |
May 08, 2024 | 2.8400 | 2.9200 | 2.8400 | 2.9000 | 2.9000 | 36,930 |
May 07, 2024 | 2.8400 | 2.9600 | 2.8300 | 2.8300 | 2.8300 | 148,276 |
May 06, 2024 | 2.8800 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 96,079 |
May 03, 2024 | 2.8600 | 2.9100 | 2.8200 | 2.8900 | 2.8900 | 51,506 |
May 02, 2024 | 2.8100 | 2.8900 | 2.7750 | 2.8600 | 2.8600 | 75,199 |
May 01, 2024 | 2.8700 | 2.8800 | 2.7500 | 2.8800 | 2.8800 | 141,558 |
Apr 30, 2024 | 2.8700 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 33,027 |
Apr 29, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8900 | 2.8900 | 31,122 |
Apr 26, 2024 | 2.8800 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 23,552 |
Apr 24, 2024 | 2.8600 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 230,633 |
Apr 23, 2024 | 2.9000 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 328,252 |
Apr 22, 2024 | 2.8400 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 92,869 |
Apr 19, 2024 | 2.9000 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 99,662 |
Apr 18, 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 85,947 |
Apr 17, 2024 | 2.6600 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 146,658 |
Apr 16, 2024 | 2.8400 | 2.8400 | 2.6650 | 2.6800 | 2.6800 | 196,352 |
Apr 15, 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 52,393 |
Apr 12, 2024 | 2.9300 | 2.9500 | 2.8100 | 2.9500 | 2.9500 | 136,057 |
Apr 11, 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 73,716 |
Apr 10, 2024 | 3.0500 | 3.0900 | 2.9200 | 2.9600 | 2.9600 | 149,696 |
Apr 09, 2024 | 2.9000 | 3.1750 | 2.9000 | 3.0700 | 3.0700 | 289,967 |
Apr 08, 2024 | 2.9700 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 194,987 |
Apr 05, 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 90,526 |
Apr 04, 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 109,679 |
Apr 03, 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0600 | 3.0600 | 64,495 |
Apr 02, 2024 | 3.0000 | 3.0500 | 2.9400 | 2.9600 | 2.9600 | 88,981 |
Apr 02, 2024 | 0.05 Dividend | |||||
Mar 28, 2024 | 3.0800 | 3.0800 | 2.9400 | 2.9800 | 2.9300 | 301,625 |
Mar 27, 2024 | 3.0900 | 3.0900 | 2.9500 | 3.0000 | 2.9497 | 63,461 |
Mar 26, 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0900 | 3.0382 | 235,829 |
Mar 25, 2024 | 3.0900 | 3.1500 | 3.0600 | 3.1100 | 3.0578 | 141,595 |
Mar 22, 2024 | 3.0600 | 3.1000 | 3.0000 | 3.0600 | 3.0087 | 72,639 |
Mar 21, 2024 | 2.9900 | 3.0700 | 2.9700 | 3.0600 | 3.0087 | 226,958 |
Mar 20, 2024 | 3.0000 | 3.0150 | 2.9500 | 2.9800 | 2.9300 | 98,309 |
Mar 19, 2024 | 2.8900 | 3.0300 | 2.8900 | 3.0000 | 2.9497 | 133,730 |
Mar 18, 2024 | 2.8700 | 2.9400 | 2.7800 | 2.8900 | 2.8415 | 94,740 |
Mar 15, 2024 | 2.9900 | 3.0600 | 2.7600 | 2.8700 | 2.8218 | 209,220 |
Mar 14, 2024 | 3.1000 | 3.1300 | 2.9900 | 3.0000 | 2.9497 | 229,840 |
Mar 13, 2024 | 2.9000 | 3.0500 | 2.8900 | 3.0500 | 2.9988 | 285,285 |
Mar 12, 2024 | 2.8100 | 2.9000 | 2.7700 | 2.8900 | 2.8415 | 362,675 |
Mar 11, 2024 | 2.8000 | 2.8500 | 2.7900 | 2.8100 | 2.7629 | 101,847 |
Mar 08, 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7700 | 2.7235 | 70,830 |
Mar 07, 2024 | 2.7400 | 2.7400 | 2.6500 | 2.6700 | 2.6252 | 55,520 |
Mar 06, 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7300 | 2.6842 | 219,316 |
Mar 05, 2024 | 2.7100 | 2.8100 | 2.7000 | 2.8000 | 2.7530 | 155,747 |
Mar 04, 2024 | 2.6100 | 2.7600 | 2.6100 | 2.7600 | 2.7137 | 255,227 |
Mar 01, 2024 | 2.6300 | 2.6900 | 2.6000 | 2.6100 | 2.5662 | 213,189 |
Feb 29, 2024 | 2.7400 | 2.7400 | 2.6200 | 2.6600 | 2.6154 | 144,463 |
Feb 28, 2024 | 2.7500 | 2.7500 | 2.6100 | 2.7100 | 2.6645 | 378,653 |
Feb 27, 2024 | 2.7000 | 2.7500 | 2.6500 | 2.6900 | 2.6449 | 157,865 |
Feb 26, 2024 | 2.7200 | 2.7600 | 2.6700 | 2.7300 | 2.6842 | 210,163 |
Feb 23, 2024 | 2.7500 | 2.7800 | 2.6200 | 2.6700 | 2.6252 | 85,733 |
Feb 22, 2024 | 2.7700 | 2.7700 | 2.6300 | 2.7500 | 2.7039 | 263,082 |
Feb 21, 2024 | 2.8100 | 2.8100 | 2.6700 | 2.7700 | 2.7235 | 133,269 |
Feb 20, 2024 | 2.7500 | 2.8100 | 2.7500 | 2.8100 | 2.7629 | 62,462 |
Feb 19, 2024 | 2.8100 | 2.8700 | 2.7500 | 2.7500 | 2.7039 | 71,154 |
Feb 16, 2024 | 2.8500 | 2.9100 | 2.8000 | 2.8800 | 2.8317 | 51,679 |
Feb 15, 2024 | 2.8500 | 2.8600 | 2.7500 | 2.8500 | 2.8022 | 107,237 |
Feb 14, 2024 | 2.7500 | 2.8500 | 2.6700 | 2.8400 | 2.7923 | 125,747 |
Feb 13, 2024 | 2.7900 | 2.8100 | 2.7200 | 2.8000 | 2.7530 | 37,217 |
Feb 12, 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7600 | 2.7137 | 6,305 |
Feb 09, 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7600 | 2.7137 | 27,310 |
Feb 08, 2024 | 2.8000 | 2.8700 | 2.7600 | 2.7600 | 2.7137 | 118,467 |
Feb 07, 2024 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.7334 | 82,290 |
Feb 06, 2024 | 2.7000 | 2.7300 | 2.6400 | 2.6900 | 2.6449 | 165,651 |
Feb 05, 2024 | 2.6100 | 2.7300 | 2.5900 | 2.7000 | 2.6547 | 246,576 |
Feb 02, 2024 | 2.6100 | 2.6200 | 2.5400 | 2.6000 | 2.5564 | 175,127 |
Feb 01, 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6100 | 2.5662 | 66,842 |
Jan 31, 2024 | 2.5500 | 2.6500 | 2.5400 | 2.5500 | 2.5072 | 147,327 |
Jan 30, 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5500 | 2.5072 | 33,551 |
Jan 29, 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5400 | 2.4974 | 81,395 |
Jan 25, 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | 2.5564 | 18,573 |
Jan 24, 2024 | 2.5800 | 2.6300 | 2.5600 | 2.6000 | 2.5564 | 51,452 |
Jan 23, 2024 | 2.5800 | 2.6300 | 2.5700 | 2.6300 | 2.5859 | 94,068 |
Jan 22, 2024 | 2.5900 | 2.6300 | 2.5500 | 2.6300 | 2.5859 | 92,424 |
Jan 19, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | 2.5465 | 79,013 |
Jan 18, 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5500 | 2.5072 | 26,732 |
Jan 17, 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5500 | 2.5072 | 28,778 |
Jan 16, 2024 | 2.5200 | 2.5900 | 2.4800 | 2.5900 | 2.5465 | 93,299 |
Jan 15, 2024 | 2.5200 | 2.5300 | 2.4800 | 2.4800 | 2.4384 | 5,254 |
Jan 12, 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5200 | 2.4777 | 21,712 |
Jan 11, 2024 | 2.5700 | 2.5900 | 2.4900 | 2.5800 | 2.5367 | 73,583 |
Jan 10, 2024 | 2.5800 | 2.5800 | 2.4500 | 2.5000 | 2.4581 | 12,407 |
Jan 09, 2024 | 2.5200 | 2.5200 | 2.4600 | 2.5000 | 2.4581 | 28,634 |
Jan 08, 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5100 | 2.4679 | 46,719 |
Jan 05, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.4974 | 22,886 |
Jan 04, 2024 | 2.6400 | 2.6400 | 2.5300 | 2.6000 | 2.5564 | 29,551 |
Jan 03, 2024 | 2.6500 | 2.6500 | 2.5800 | 2.6300 | 2.5859 | 6,011 |
Jan 02, 2024 | 2.6500 | 2.6600 | 2.5800 | 2.5900 | 2.5465 | 3,661 |
Dec 29, 2023 | 2.7000 | 2.7000 | 2.6300 | 2.6600 | 2.6154 | 31,472 |
Dec 28, 2023 | 2.7200 | 2.7800 | 2.6600 | 2.6600 | 2.6154 | 55,524 |
Dec 27, 2023 | 2.7000 | 2.7800 | 2.6600 | 2.6600 | 2.6154 | 207,200 |
Dec 22, 2023 | 2.6400 | 2.7000 | 2.5900 | 2.6900 | 2.6449 | 250,073 |
Dec 21, 2023 | 2.6000 | 2.6300 | 2.5700 | 2.5900 | 2.5465 | 48,613 |
Dec 20, 2023 | 2.6400 | 2.6500 | 2.5700 | 2.6500 | 2.6055 | 97,659 |
Dec 19, 2023 | 2.6500 | 2.6700 | 2.6100 | 2.6400 | 2.5957 | 115,895 |
Dec 18, 2023 | 2.6600 | 2.6700 | 2.5300 | 2.6200 | 2.5760 | 170,581 |
Dec 15, 2023 | 2.6200 | 2.6800 | 2.5100 | 2.6700 | 2.6252 | 127,256 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |