Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.0600 | 2.1800 | 2.0600 | 2.0800 | 2.0800 | - |
Apr 30, 2024 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | - |
Apr 29, 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
Apr 26, 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | - |
Apr 25, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | - |
Apr 24, 2024 | 2.2200 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 23, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | - |
Apr 22, 2024 | 2.2200 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | - |
Apr 19, 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | - |
Apr 18, 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | - |
Apr 17, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | - |
Apr 16, 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | - |
Apr 15, 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | - |
Apr 12, 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | - |
Apr 11, 2024 | 2.4000 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | - |
Apr 10, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | - |
Apr 09, 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | - |
Apr 08, 2024 | 2.4800 | 2.5000 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 05, 2024 | 2.5000 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | - |
Apr 04, 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
Apr 03, 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | - |
Apr 02, 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 28, 2024 | 2.3250 | 2.4050 | 2.3250 | 2.4050 | 2.4050 | - |
Mar 27, 2024 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | - |
Mar 26, 2024 | 2.3050 | 2.3050 | 2.2750 | 2.2750 | 2.2750 | - |
Mar 25, 2024 | 2.3200 | 2.3400 | 2.3150 | 2.3150 | 2.3150 | - |
Mar 22, 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | - |
Mar 21, 2024 | 2.3900 | 2.4250 | 2.3750 | 2.3800 | 2.3800 | - |
Mar 20, 2024 | 2.3200 | 2.3450 | 2.3100 | 2.3350 | 2.3350 | - |
Mar 19, 2024 | 2.3500 | 2.3550 | 2.3050 | 2.3050 | 2.3050 | - |
Mar 18, 2024 | 2.3550 | 2.3550 | 2.2400 | 2.3450 | 2.3450 | - |
Mar 15, 2024 | 2.2650 | 2.2750 | 2.2550 | 2.2750 | 2.2750 | - |
Mar 15, 2024 | 0.01 Dividend | |||||
Mar 14, 2024 | 2.3100 | 2.3100 | 2.2550 | 2.2550 | 2.2450 | - |
Mar 13, 2024 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.2798 | - |
Mar 12, 2024 | 2.3300 | 2.3650 | 2.2500 | 2.2600 | 2.2500 | - |
Mar 11, 2024 | 2.3150 | 2.3650 | 2.3150 | 2.3150 | 2.3047 | - |
Mar 08, 2024 | 2.3800 | 2.4100 | 2.3250 | 2.3250 | 2.3147 | - |
Mar 07, 2024 | 2.3900 | 2.4300 | 2.3550 | 2.3550 | 2.3446 | - |
Mar 06, 2024 | 2.5900 | 2.5900 | 2.3350 | 2.3350 | 2.3246 | - |
Mar 05, 2024 | 2.6150 | 2.6550 | 2.6000 | 2.6400 | 2.6283 | - |
Mar 04, 2024 | 2.7600 | 2.7750 | 2.6100 | 2.6100 | 2.5984 | - |
Mar 01, 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7800 | 2.7677 | - |
Feb 29, 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7600 | 2.7478 | - |
Feb 28, 2024 | 2.7450 | 2.7700 | 2.7350 | 2.7700 | 2.7577 | - |
Feb 27, 2024 | 2.6850 | 2.7250 | 2.6800 | 2.7250 | 2.7129 | - |
Feb 26, 2024 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6781 | - |
Feb 23, 2024 | 2.7350 | 2.7350 | 2.6800 | 2.6850 | 2.6731 | - |
Feb 22, 2024 | 2.8150 | 2.8350 | 2.7600 | 2.7600 | 2.7478 | - |
Feb 21, 2024 | 2.8150 | 2.8350 | 2.7950 | 2.8350 | 2.8224 | - |
Feb 20, 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8300 | 2.8175 | - |
Feb 19, 2024 | 2.8500 | 2.8650 | 2.8450 | 2.8650 | 2.8523 | - |
Feb 16, 2024 | 2.8550 | 2.8800 | 2.8300 | 2.8700 | 2.8573 | - |
Feb 15, 2024 | 2.6900 | 2.8250 | 2.6850 | 2.8250 | 2.8125 | - |
Feb 14, 2024 | 2.6400 | 2.6950 | 2.6400 | 2.6900 | 2.6781 | - |
Feb 13, 2024 | 2.7400 | 2.7550 | 2.7400 | 2.7550 | 2.7428 | - |
Feb 12, 2024 | 2.6200 | 2.7600 | 2.5950 | 2.7550 | 2.7428 | - |
Feb 09, 2024 | 2.6300 | 2.6450 | 2.6000 | 2.6450 | 2.6333 | - |
Feb 08, 2024 | 2.5700 | 2.6400 | 2.5400 | 2.6400 | 2.6283 | - |
Feb 07, 2024 | 2.5700 | 2.5850 | 2.5400 | 2.5850 | 2.5735 | - |
Feb 06, 2024 | 2.5350 | 2.6100 | 2.5350 | 2.5900 | 2.5785 | - |
Feb 05, 2024 | 2.5750 | 2.5750 | 2.5200 | 2.5750 | 2.5636 | - |
Feb 02, 2024 | 2.6850 | 2.6900 | 2.5800 | 2.5800 | 2.5686 | - |
Feb 01, 2024 | 2.8350 | 2.8500 | 2.8350 | 2.8500 | 2.8374 | - |
Jan 31, 2024 | 2.9550 | 2.9550 | 2.9250 | 2.9250 | 2.9120 | - |
Jan 30, 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9300 | 2.9170 | - |
Jan 29, 2024 | 2.9750 | 2.9850 | 2.9500 | 2.9500 | 2.9369 | - |
Jan 26, 2024 | 2.9100 | 2.9550 | 2.8950 | 2.9000 | 2.8871 | - |
Jan 25, 2024 | 2.7850 | 2.8250 | 2.7850 | 2.8000 | 2.7876 | - |
Jan 24, 2024 | 2.6550 | 2.7700 | 2.6300 | 2.7700 | 2.7577 | - |
Jan 23, 2024 | 2.5850 | 2.7150 | 2.5850 | 2.6400 | 2.6283 | - |
Jan 22, 2024 | 2.3400 | 2.5750 | 2.3350 | 2.5600 | 2.5486 | - |
Jan 19, 2024 | 2.3850 | 2.4000 | 2.3850 | 2.4000 | 2.3894 | - |
Jan 18, 2024 | 2.3900 | 2.4000 | 2.3450 | 2.3600 | 2.3495 | - |
Jan 17, 2024 | 2.5400 | 2.5400 | 2.3850 | 2.3850 | 2.3744 | - |
Jan 16, 2024 | 2.6700 | 2.7000 | 2.5900 | 2.5900 | 2.5785 | - |
Jan 15, 2024 | 2.6250 | 2.6500 | 2.6200 | 2.6500 | 2.6382 | - |
Jan 12, 2024 | 2.7200 | 2.7650 | 2.6150 | 2.6150 | 2.6034 | - |
Jan 11, 2024 | 2.6400 | 2.6750 | 2.6250 | 2.6300 | 2.6183 | - |
Jan 10, 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6200 | 2.6084 | - |
Jan 09, 2024 | 2.7650 | 2.8150 | 2.7100 | 2.7100 | 2.6980 | - |
Jan 08, 2024 | 2.8300 | 2.8400 | 2.7550 | 2.7650 | 2.7527 | - |
Jan 05, 2024 | 2.8600 | 2.8800 | 2.8600 | 2.8600 | 2.8473 | - |
Jan 04, 2024 | 3.0050 | 3.0050 | 2.8500 | 2.8500 | 2.8374 | - |
Jan 03, 2024 | 2.9200 | 3.0150 | 2.8950 | 2.9950 | 2.9817 | - |
Jan 02, 2024 | 2.9400 | 3.0300 | 2.9150 | 3.0300 | 3.0166 | - |
Dec 29, 2023 | 2.9700 | 2.9900 | 2.9700 | 2.9850 | 2.9718 | - |
Dec 28, 2023 | 3.0250 | 3.0300 | 2.9750 | 2.9750 | 2.9618 | - |
Dec 27, 2023 | 3.0700 | 3.0800 | 3.0050 | 3.0050 | 2.9917 | - |
Dec 22, 2023 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 2.9867 | - |
Dec 21, 2023 | 2.9200 | 2.9250 | 2.9200 | 2.9250 | 2.9120 | - |
Dec 20, 2023 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9220 | - |
Dec 19, 2023 | 2.9250 | 2.9550 | 2.8800 | 2.8800 | 2.8672 | - |
Dec 18, 2023 | 2.9700 | 2.9850 | 2.9400 | 2.9400 | 2.9270 | - |
Dec 15, 2023 | 2.9700 | 3.0150 | 2.9150 | 2.9450 | 2.9319 | - |
Dec 14, 2023 | 2.7900 | 2.9800 | 2.7900 | 2.9600 | 2.9469 | - |
Dec 13, 2023 | 2.6650 | 2.7250 | 2.6650 | 2.6750 | 2.6631 | - |
Dec 12, 2023 | 2.8700 | 2.8700 | 2.6650 | 2.7000 | 2.6880 | - |
Dec 11, 2023 | 2.9500 | 2.9500 | 2.8450 | 2.8450 | 2.8324 | - |
Dec 08, 2023 | 2.9600 | 2.9800 | 2.9300 | 2.9300 | 2.9170 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |