Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.5000 | 2.5250 | 2.4600 | 2.4700 | 2.4700 | 136,936 |
Jun 25, 2024 | 2.4600 | 2.5050 | 2.4500 | 2.4700 | 2.4700 | 81,618 |
Jun 24, 2024 | 2.5000 | 2.5000 | 2.4250 | 2.4450 | 2.4450 | 124,639 |
Jun 21, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 284,794 |
Jun 20, 2024 | 2.4400 | 2.4850 | 2.4200 | 2.4750 | 2.4750 | 628,341 |
Jun 19, 2024 | 2.4600 | 2.4750 | 2.4250 | 2.4450 | 2.4450 | 144,215 |
Jun 18, 2024 | 2.3950 | 2.4700 | 2.3950 | 2.4450 | 2.4450 | 76,983 |
Jun 17, 2024 | 2.4100 | 2.4600 | 2.3950 | 2.4150 | 2.4150 | 95,461 |
Jun 14, 2024 | 2.5000 | 2.5050 | 2.3850 | 2.4350 | 2.4350 | 237,894 |
Jun 13, 2024 | 2.5600 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 135,208 |
Jun 12, 2024 | 2.5050 | 2.5500 | 2.4900 | 2.5350 | 2.5350 | 220,213 |
Jun 11, 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 152,485 |
Jun 10, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 108,347 |
Jun 07, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 96,116 |
Jun 06, 2024 | 2.5900 | 2.5900 | 2.5650 | 2.5900 | 2.5900 | 247,572 |
Jun 05, 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 221,029 |
Jun 04, 2024 | 2.6000 | 2.6000 | 2.5450 | 2.5800 | 2.5800 | 99,138 |
Jun 03, 2024 | 2.6000 | 2.6200 | 2.5650 | 2.5950 | 2.5950 | 138,045 |
May 31, 2024 | 2.6400 | 2.6400 | 2.5800 | 2.6100 | 2.6100 | 414,464 |
May 30, 2024 | 2.6400 | 2.6500 | 2.5750 | 2.6400 | 2.6400 | 166,381 |
May 29, 2024 | 2.6600 | 2.6800 | 2.6250 | 2.6500 | 2.6500 | 225,603 |
May 28, 2024 | 2.6800 | 2.7000 | 2.6050 | 2.6500 | 2.6500 | 116,139 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 2.6300 | 2.7400 | 2.6150 | 2.7000 | 2.7000 | 1,567,297 |
May 23, 2024 | 2.6800 | 2.6800 | 2.5600 | 2.6300 | 2.6300 | 141,741 |
May 22, 2024 | 2.5700 | 2.6500 | 2.5400 | 2.6350 | 2.6350 | 191,346 |
May 21, 2024 | 2.6600 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 280,787 |
May 20, 2024 | 2.7150 | 2.7150 | 2.6150 | 2.6400 | 2.6400 | 503,093 |
May 17, 2024 | 2.6500 | 2.6750 | 2.6200 | 2.6650 | 2.6650 | 214,608 |
May 16, 2024 | 2.6000 | 2.6750 | 2.5600 | 2.6500 | 2.6500 | 621,309 |
May 15, 2024 | 2.5700 | 2.6250 | 2.5700 | 2.6000 | 2.6000 | 85,444 |
May 14, 2024 | 2.6200 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 125,205 |
May 13, 2024 | 2.6200 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 147,872 |
May 10, 2024 | 2.5750 | 2.6250 | 2.5750 | 2.6250 | 2.6250 | 481,514 |
May 09, 2024 | 2.5950 | 2.6250 | 2.5500 | 2.6000 | 2.6000 | 225,507 |
May 08, 2024 | 2.6150 | 2.6200 | 2.5350 | 2.5800 | 2.5800 | 191,731 |
May 07, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.6100 | 2.6100 | 762,308 |
May 03, 2024 | 2.5600 | 2.5900 | 2.4850 | 2.4950 | 2.4950 | 373,020 |
May 02, 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 464,192 |
Apr 30, 2024 | 2.5400 | 2.6000 | 2.5300 | 2.5700 | 2.5700 | 379,429 |
Apr 29, 2024 | 2.4850 | 2.5600 | 2.4850 | 2.5550 | 2.5550 | 51,595 |
Apr 26, 2024 | 2.4850 | 2.5800 | 2.4850 | 2.5200 | 2.5200 | 63,416 |
Apr 25, 2024 | 2.6000 | 2.6050 | 2.4950 | 2.5100 | 2.5100 | 255,987 |
Apr 24, 2024 | 2.6650 | 2.6750 | 2.5750 | 2.6100 | 2.6100 | 124,708 |
Apr 23, 2024 | 2.6200 | 2.6650 | 2.5750 | 2.6650 | 2.6650 | 241,431 |
Apr 22, 2024 | 2.6000 | 2.6300 | 2.5450 | 2.6200 | 2.6200 | 759,520 |
Apr 19, 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5250 | 2.5250 | 80,027 |
Apr 18, 2024 | 2.6000 | 2.6750 | 2.5400 | 2.6100 | 2.6100 | 145,805 |
Apr 18, 2024 | 0.0119 Dividend | |||||
Apr 17, 2024 | 2.5400 | 2.6250 | 2.5400 | 2.6000 | 2.5881 | 439,903 |
Apr 16, 2024 | 2.6200 | 2.6250 | 2.5400 | 2.5600 | 2.5483 | 221,232 |
Apr 15, 2024 | 2.6700 | 2.7100 | 2.6300 | 2.6450 | 2.6329 | 165,763 |
Apr 12, 2024 | 2.7450 | 2.7550 | 2.6750 | 2.7000 | 2.6876 | 142,203 |
Apr 11, 2024 | 2.7000 | 2.8200 | 2.7000 | 2.7550 | 2.7424 | 122,756 |
Apr 10, 2024 | 2.7750 | 2.8000 | 2.7000 | 2.7000 | 2.6876 | 247,259 |
Apr 09, 2024 | 2.7300 | 2.9000 | 2.7300 | 2.7550 | 2.7424 | 170,270 |
Apr 08, 2024 | 2.7500 | 2.8250 | 2.7200 | 2.7600 | 2.7474 | 146,972 |
Apr 05, 2024 | 2.7250 | 2.7500 | 2.6350 | 2.7500 | 2.7374 | 223,028 |
Apr 04, 2024 | 2.6950 | 2.7000 | 2.6400 | 2.6600 | 2.6478 | 106,519 |
Apr 03, 2024 | 2.7000 | 2.7000 | 2.6250 | 2.6600 | 2.6478 | 320,591 |
Apr 02, 2024 | 2.5950 | 2.6200 | 2.5600 | 2.6200 | 2.6080 | 214,880 |
Mar 28, 2024 | 2.5800 | 2.6000 | 2.5450 | 2.6000 | 2.5881 | 46,026 |
Mar 27, 2024 | 2.6800 | 2.7150 | 2.5550 | 2.5800 | 2.5682 | 77,018 |
Mar 26, 2024 | 2.5950 | 2.6800 | 2.5950 | 2.6800 | 2.6677 | 114,465 |
Mar 25, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6500 | 2.6379 | 30,291 |
Mar 22, 2024 | 2.6650 | 2.6800 | 2.6500 | 2.6800 | 2.6677 | 111,612 |
Mar 21, 2024 | 2.6400 | 2.6900 | 2.6200 | 2.6200 | 2.6080 | 120,105 |
Mar 20, 2024 | 2.6450 | 2.6700 | 2.5900 | 2.6100 | 2.5981 | 73,000 |
Mar 19, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6600 | 2.6478 | 107,628 |
Mar 18, 2024 | 2.6450 | 2.6900 | 2.6450 | 2.6750 | 2.6628 | 57,253 |
Mar 15, 2024 | 2.6700 | 2.7500 | 2.6500 | 2.6700 | 2.6578 | 93,910 |
Mar 14, 2024 | 2.7250 | 2.7250 | 2.6500 | 2.6950 | 2.6827 | 110,329 |
Mar 13, 2024 | 2.7450 | 2.7450 | 2.6700 | 2.6800 | 2.6677 | 80,597 |
Mar 12, 2024 | 2.7650 | 2.7650 | 2.6650 | 2.7000 | 2.6876 | 103,048 |
Mar 11, 2024 | 2.7550 | 2.8250 | 2.7450 | 2.7600 | 2.7474 | 169,837 |
Mar 08, 2024 | 2.7500 | 2.7800 | 2.7050 | 2.7600 | 2.7474 | 81,262 |
Mar 07, 2024 | 2.6600 | 2.7600 | 2.6450 | 2.7400 | 2.7275 | 633,171 |
Mar 06, 2024 | 2.6800 | 2.7000 | 2.6200 | 2.6700 | 2.6578 | 216,001 |
Mar 05, 2024 | 2.7000 | 2.7200 | 2.6400 | 2.6600 | 2.6478 | 127,969 |
Mar 04, 2024 | 2.8000 | 2.8400 | 2.7300 | 2.7550 | 2.7424 | 499,535 |
Mar 01, 2024 | 2.7150 | 2.7850 | 2.7150 | 2.7850 | 2.7723 | 46,955 |
Feb 29, 2024 | 2.7200 | 2.7200 | 2.6600 | 2.7200 | 2.7076 | 428,800 |
Feb 28, 2024 | 2.7600 | 2.7600 | 2.6900 | 2.6900 | 2.6777 | 86,100 |
Feb 27, 2024 | 2.8300 | 2.8300 | 2.7650 | 2.7800 | 2.7673 | 76,760 |
Feb 26, 2024 | 2.8850 | 2.8950 | 2.7750 | 2.8000 | 2.7872 | 173,427 |
Feb 23, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8950 | 2.8817 | 64,907 |
Feb 22, 2024 | 2.9350 | 2.9700 | 2.8700 | 2.8800 | 2.8668 | 182,316 |
Feb 21, 2024 | 2.9000 | 2.9350 | 2.8500 | 2.9000 | 2.8867 | 201,092 |
Feb 20, 2024 | 2.8250 | 2.8950 | 2.7900 | 2.8700 | 2.8569 | 867,635 |
Feb 19, 2024 | 2.8850 | 2.8900 | 2.8300 | 2.8300 | 2.8170 | 192,733 |
Feb 16, 2024 | 2.8450 | 2.9100 | 2.8450 | 2.8850 | 2.8718 | 115,840 |
Feb 15, 2024 | 2.7400 | 2.8750 | 2.7400 | 2.8500 | 2.8370 | 97,170 |
Feb 14, 2024 | 2.7900 | 2.8400 | 2.7850 | 2.8400 | 2.8270 | 132,942 |
Feb 13, 2024 | 2.8150 | 2.8400 | 2.7500 | 2.8300 | 2.8170 | 252,979 |
Feb 12, 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8650 | 2.8519 | 208,552 |
Feb 09, 2024 | 2.9150 | 2.9150 | 2.8300 | 2.8700 | 2.8569 | 128,500 |
Feb 08, 2024 | 2.8450 | 2.9200 | 2.8150 | 2.8950 | 2.8817 | 392,463 |
Feb 07, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8800 | 2.8668 | 273,527 |
Feb 06, 2024 | 2.9800 | 2.9800 | 2.8400 | 2.9400 | 2.9265 | 354,362 |
Feb 05, 2024 | 2.9800 | 3.0000 | 2.8300 | 2.9200 | 2.9066 | 499,063 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |