Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.9860 | 3.0270 | 2.9860 | 3.0270 | 3.0270 | 113,736 |
Mar 27, 2024 | 2.9860 | 3.0270 | 2.9860 | 3.0270 | 3.0270 | 113,736 |
Mar 26, 2024 | 2.9970 | 3.0080 | 2.9890 | 2.9890 | 2.9890 | 96,383 |
Mar 25, 2024 | 2.9960 | 3.0100 | 2.9910 | 3.0100 | 3.0100 | 148,206 |
Mar 24, 2024 | 2.9820 | 3.0150 | 2.9780 | 3.0030 | 3.0030 | 189,886 |
Mar 21, 2024 | 2.9770 | 3.0000 | 2.9770 | 2.9950 | 2.9950 | 135,854 |
Mar 20, 2024 | 2.9710 | 2.9800 | 2.9580 | 2.9800 | 2.9800 | 245,250 |
Mar 19, 2024 | 2.9500 | 2.9710 | 2.9500 | 2.9710 | 2.9710 | 534,763 |
Mar 18, 2024 | 2.9430 | 2.9650 | 2.9430 | 2.9650 | 2.9650 | 142,760 |
Mar 17, 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
Mar 14, 2024 | 2.9410 | 2.9590 | 2.9410 | 2.9560 | 2.9560 | 56,291 |
Mar 13, 2024 | 2.9620 | 2.9680 | 2.9520 | 2.9620 | 2.9620 | 114,553 |
Mar 12, 2024 | 2.9700 | 2.9700 | 2.9510 | 2.9600 | 2.9600 | 112,914 |
Mar 11, 2024 | 2.9660 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 402,736 |
Mar 10, 2024 | 2.9760 | 2.9890 | 2.9650 | 2.9800 | 2.9800 | 245,969 |
Mar 07, 2024 | 2.9600 | 2.9900 | 2.9560 | 2.9900 | 2.9900 | 68,877 |
Mar 06, 2024 | 2.9510 | 2.9720 | 2.9510 | 2.9620 | 2.9620 | 260,405 |
Mar 05, 2024 | 2.9250 | 2.9480 | 2.9200 | 2.9480 | 2.9480 | 95,324 |
Mar 04, 2024 | 2.9350 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | 68,451 |
Mar 03, 2024 | 2.9310 | 2.9400 | 2.9240 | 2.9290 | 2.9290 | 204,515 |
Feb 29, 2024 | 2.9190 | 2.9430 | 2.9190 | 2.9430 | 2.9430 | 702,185 |
Feb 28, 2024 | 2.9490 | 2.9490 | 2.9180 | 2.9360 | 2.9360 | 86,569 |
Feb 27, 2024 | 2.9300 | 2.9400 | 2.9150 | 2.9400 | 2.9400 | 94,332 |
Feb 26, 2024 | 2.9200 | 2.9280 | 2.9070 | 2.9180 | 2.9180 | 74,760 |
Feb 25, 2024 | 2.9270 | 2.9360 | 2.9200 | 2.9280 | 2.9280 | 424,715 |
Feb 22, 2024 | 2.9330 | 2.9390 | 2.9260 | 2.9270 | 2.9270 | 74,809 |
Feb 21, 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 79,250 |
Feb 20, 2024 | 2.8860 | 2.9140 | 2.8810 | 2.9140 | 2.9140 | 101,064 |
Feb 19, 2024 | 2.9060 | 2.9100 | 2.8910 | 2.8960 | 2.8960 | 126,972 |
Feb 18, 2024 | 2.9230 | 2.9400 | 2.9140 | 2.9170 | 2.9170 | 435,198 |
Feb 15, 2024 | 2.9070 | 2.9300 | 2.9070 | 2.9290 | 2.9290 | 101,389 |
Feb 14, 2024 | 2.9160 | 2.9300 | 2.9110 | 2.9140 | 2.9140 | 120,576 |
Feb 13, 2024 | 2.9210 | 2.9360 | 2.9050 | 2.9180 | 2.9180 | 83,827 |
Feb 12, 2024 | 2.9390 | 2.9550 | 2.9340 | 2.9400 | 2.9400 | 97,617 |
Feb 11, 2024 | 2.9600 | 2.9700 | 2.9480 | 2.9530 | 2.9530 | 307,203 |
Feb 08, 2024 | 2.9670 | 2.9690 | 2.9510 | 2.9690 | 2.9690 | 144,523 |
Feb 07, 2024 | 2.9940 | 2.9940 | 2.9680 | 2.9720 | 2.9720 | 155,210 |
Feb 06, 2024 | 2.9670 | 2.9960 | 2.9670 | 2.9940 | 2.9940 | 286,130 |
Feb 04, 2024 | 3.0030 | 3.0030 | 2.9660 | 2.9770 | 2.9770 | 128,226 |
Feb 01, 2024 | 2.9850 | 3.0000 | 2.9850 | 2.9910 | 2.9910 | 102,602 |
Jan 31, 2024 | 2.9800 | 2.9850 | 2.9680 | 2.9840 | 2.9840 | 826,175 |
Jan 30, 2024 | 2.9850 | 2.9850 | 2.9700 | 2.9770 | 2.9770 | 56,580 |
Jan 29, 2024 | 2.9920 | 2.9980 | 2.9770 | 2.9860 | 2.9860 | 170,900 |
Jan 28, 2024 | 2.9670 | 2.9990 | 2.9670 | 2.9890 | 2.9890 | 384,429 |
Jan 25, 2024 | 2.9730 | 2.9800 | 2.9640 | 2.9750 | 2.9750 | 308,751 |
Jan 24, 2024 | 2.9550 | 2.9800 | 2.9530 | 2.9800 | 2.9800 | 70,741 |
Jan 23, 2024 | 2.9370 | 2.9700 | 2.9370 | 2.9700 | 2.9700 | 136,409 |
Jan 22, 2024 | 2.9290 | 2.9520 | 2.9280 | 2.9520 | 2.9520 | 61,827 |
Jan 21, 2024 | 2.9300 | 2.9490 | 2.9280 | 2.9330 | 2.9330 | 879,331 |
Jan 18, 2024 | 2.9510 | 2.9510 | 2.9260 | 2.9370 | 2.9370 | 44,996 |
Jan 17, 2024 | 2.9610 | 2.9610 | 2.9340 | 2.9420 | 2.9420 | 45,929 |
Jan 16, 2024 | 2.9650 | 2.9650 | 2.9420 | 2.9650 | 2.9650 | 75,828 |
Jan 15, 2024 | 2.9550 | 2.9610 | 2.9410 | 2.9450 | 2.9450 | 63,078 |
Jan 14, 2024 | 2.9800 | 2.9800 | 2.9530 | 2.9530 | 2.9530 | 40,071 |
Jan 11, 2024 | 2.9600 | 2.9700 | 2.9530 | 2.9700 | 2.9700 | 82,499 |
Jan 10, 2024 | 2.9600 | 2.9600 | 2.9490 | 2.9600 | 2.9600 | 60,756 |
Jan 09, 2024 | 2.9780 | 2.9780 | 2.9510 | 2.9530 | 2.9530 | 57,942 |
Jan 08, 2024 | 2.9550 | 2.9800 | 2.9470 | 2.9750 | 2.9750 | 337,082 |
Jan 07, 2024 | 2.9420 | 2.9550 | 2.9340 | 2.9410 | 2.9410 | 92,998 |
Jan 04, 2024 | 2.9560 | 2.9600 | 2.9410 | 2.9550 | 2.9550 | 60,365 |
Jan 03, 2024 | 2.9590 | 2.9590 | 2.9270 | 2.9580 | 2.9580 | 61,124 |
Jan 02, 2024 | 2.9620 | 2.9620 | 2.9390 | 2.9590 | 2.9590 | 440,113 |
Dec 28, 2023 | 2.9730 | 2.9730 | 2.9540 | 2.9680 | 2.9680 | 23,864 |
Dec 27, 2023 | 2.9350 | 2.9680 | 2.9350 | 2.9680 | 2.9680 | 449,250 |
Dec 26, 2023 | 2.9270 | 2.9320 | 2.9110 | 2.9320 | 2.9320 | 87,343 |
Dec 21, 2023 | 2.9170 | 2.9250 | 2.9080 | 2.9250 | 2.9250 | 77,511 |
Dec 20, 2023 | 2.9200 | 2.9200 | 2.9010 | 2.9080 | 2.9080 | 63,559 |
Dec 19, 2023 | 2.9020 | 2.9200 | 2.8990 | 2.9100 | 2.9100 | 114,202 |
Dec 18, 2023 | 2.8950 | 2.9030 | 2.8840 | 2.9030 | 2.9030 | 41,878 |
Dec 17, 2023 | 2.8750 | 2.9000 | 2.8750 | 2.9000 | 2.9000 | 59,216 |
Dec 14, 2023 | 2.8930 | 2.8930 | 2.8720 | 2.8900 | 2.8900 | 85,275 |
Dec 13, 2023 | 2.8770 | 2.8990 | 2.8650 | 2.8940 | 2.8940 | 1,214,372 |
Dec 12, 2023 | 2.8600 | 2.8680 | 2.8460 | 2.8600 | 2.8600 | 95,737 |
Dec 11, 2023 | 2.8790 | 2.8790 | 2.8410 | 2.8420 | 2.8420 | 127,756 |
Dec 10, 2023 | 2.8800 | 2.8850 | 2.8600 | 2.8730 | 2.8730 | 94,519 |
Dec 07, 2023 | 2.8760 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | 100,089 |
Dec 06, 2023 | 2.8730 | 2.8830 | 2.8670 | 2.8800 | 2.8800 | 74,891 |
Dec 05, 2023 | 2.8520 | 2.8700 | 2.8440 | 2.8700 | 2.8700 | 171,351 |
Dec 04, 2023 | 2.8390 | 2.8580 | 2.8390 | 2.8490 | 2.8490 | 44,344 |
Dec 03, 2023 | 2.8470 | 2.8620 | 2.8380 | 2.8540 | 2.8540 | 110,095 |
Nov 30, 2023 | 2.8380 | 2.8570 | 2.8370 | 2.8470 | 2.8470 | 338,155 |
Nov 29, 2023 | 2.8320 | 2.8440 | 2.8080 | 2.8410 | 2.8410 | 60,954 |
Nov 28, 2023 | 2.8340 | 2.8400 | 2.8080 | 2.8110 | 2.8110 | 113,166 |
Nov 28, 2023 | 0.054173 Dividend | |||||
Nov 27, 2023 | 2.8460 | 2.8690 | 2.8460 | 2.8690 | 2.8148 | 45,731 |
Nov 26, 2023 | 2.8590 | 2.8680 | 2.8470 | 2.8470 | 2.7932 | 80,651 |
Nov 23, 2023 | 2.8600 | 2.8650 | 2.8480 | 2.8640 | 2.8099 | 314,399 |
Nov 22, 2023 | 2.8450 | 2.8590 | 2.8440 | 2.8520 | 2.7981 | 77,904 |
Nov 21, 2023 | 2.8550 | 2.8620 | 2.8370 | 2.8620 | 2.8080 | 52,756 |
Nov 20, 2023 | 2.8390 | 2.8630 | 2.8390 | 2.8560 | 2.8021 | 43,873 |
Nov 19, 2023 | 2.8550 | 2.8600 | 2.8450 | 2.8600 | 2.8060 | 130,108 |
Nov 16, 2023 | 2.8870 | 2.8870 | 2.8580 | 2.8700 | 2.8158 | 26,022 |
Nov 15, 2023 | 2.9050 | 2.9100 | 2.8730 | 2.8780 | 2.8237 | 101,822 |
Nov 14, 2023 | 2.8790 | 2.9050 | 2.8710 | 2.8990 | 2.8443 | 70,235 |
Nov 13, 2023 | 2.8460 | 2.8630 | 2.8300 | 2.8630 | 2.8089 | 29,812 |
Nov 12, 2023 | 2.8410 | 2.8540 | 2.8350 | 2.8450 | 2.7913 | 65,489 |
Nov 09, 2023 | 2.8670 | 2.8670 | 2.8450 | 2.8490 | 2.7952 | 43,832 |
Nov 08, 2023 | 2.8600 | 2.8640 | 2.8420 | 2.8600 | 2.8060 | 29,364 |
Nov 07, 2023 | 2.8700 | 2.8700 | 2.8380 | 2.8460 | 2.7923 | 36,134 |
Nov 06, 2023 | 2.8760 | 2.8760 | 2.8510 | 2.8620 | 2.8080 | 332,353 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |