Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.6750 | 2.6800 | 2.6650 | 2.6750 | 2.6750 | 2,484 |
25 Jul 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6491 | 2.6491 | 3,057 |
24 Jul 2024 | 2.6900 | 2.6800 | 2.6500 | 2.6750 | 2.6750 | 2,392 |
23 Jul 2024 | 2.6650 | 2.6850 | 2.6500 | 2.6600 | 2.6600 | 3,863 |
22 Jul 2024 | 2.6900 | 2.6850 | 2.6500 | 2.6750 | 2.6750 | 89,966 |
19 Jul 2024 | 2.6825 | 2.7250 | 2.6450 | 2.6850 | 2.6850 | 227,996 |
18 Jul 2024 | 2.7100 | 2.7339 | 2.7050 | 2.7339 | 2.7339 | 7,685 |
17 Jul 2024 | 2.7500 | 2.7400 | 2.7150 | 2.7200 | 2.7200 | 20,928 |
16 Jul 2024 | 2.7450 | 2.7550 | 2.7150 | 2.7500 | 2.7500 | 196 |
15 Jul 2024 | 2.8900 | 2.8150 | 2.7350 | 2.7450 | 2.7450 | 3,916 |
12 Jul 2024 | 2.8100 | 2.8250 | 2.7900 | 2.8100 | 2.8100 | 2,924 |
11 Jul 2024 | 2.7800 | 2.8000 | 2.7450 | 2.7650 | 2.7650 | 867 |
10 Jul 2024 | 2.7500 | 2.7600 | 2.7450 | 2.7467 | 2.7467 | 2,146 |
09 Jul 2024 | 2.8650 | 2.8350 | 2.7100 | 2.7265 | 2.7265 | 87,386 |
08 Jul 2024 | 2.9000 | 2.8950 | 2.8500 | 2.8600 | 2.8600 | 20,629 |
05 Jul 2024 | 2.8450 | 2.8850 | 2.8400 | 2.8850 | 2.8850 | 3,807 |
04 Jul 2024 | 2.8300 | 2.8750 | 2.8300 | 2.8450 | 2.8450 | 6,846 |
03 Jul 2024 | 2.6950 | 2.8000 | 2.6850 | 2.7770 | 2.7770 | 4,379 |
02 Jul 2024 | 2.7000 | 2.6700 | 2.6300 | 2.6450 | 2.6450 | 2,038 |
01 Jul 2024 | 2.7500 | 2.7750 | 2.6600 | 2.6650 | 2.6650 | 28,733 |
01 Jul 2024 | 0.062613 Dividend | |||||
28 Jun 2024 | 2.8000 | 2.7850 | 2.7650 | 2.7722 | 2.7096 | 31,524 |
27 Jun 2024 | 2.7950 | 2.7750 | 2.7300 | 2.7503 | 2.6882 | 18,236 |
26 Jun 2024 | 2.8450 | 2.8100 | 2.7300 | 2.7723 | 2.7097 | 20,759 |
25 Jun 2024 | 2.8950 | 2.8700 | 2.8050 | 2.8100 | 2.7465 | 14,076 |
24 Jun 2024 | 2.8800 | 2.8750 | 2.8400 | 2.8600 | 2.7954 | 8,884 |
21 Jun 2024 | 2.9050 | 2.9050 | 2.8450 | 2.8546 | 2.7901 | 5,691 |
20 Jun 2024 | 2.9100 | 2.9250 | 2.8400 | 2.8750 | 2.8101 | 4,396 |
19 Jun 2024 | 2.9050 | 2.8700 | 2.8500 | 2.8632 | 2.7985 | 3,181 |
18 Jun 2024 | 2.9200 | 2.9200 | 2.8650 | 2.8795 | 2.8145 | 2,324 |
17 Jun 2024 | 2.8700 | 2.8950 | 2.8400 | 2.8570 | 2.7925 | 2,462 |
14 Jun 2024 | 2.9050 | 2.8800 | 2.8150 | 2.8560 | 2.7914 | 19,717 |
13 Jun 2024 | 2.9675 | 2.9900 | 2.9000 | 2.9072 | 2.8415 | 5,361 |
12 Jun 2024 | 2.9500 | 2.9850 | 2.9350 | 2.9464 | 2.8799 | 2,229 |
11 Jun 2024 | 3.0000 | 2.9850 | 2.9300 | 2.9374 | 2.8711 | 14,371 |
10 Jun 2024 | 3.0100 | 2.9850 | 2.9650 | 2.9750 | 2.9078 | 4,719 |
07 Jun 2024 | 3.0700 | 3.0400 | 2.9600 | 2.9757 | 2.9085 | 1,800 |
06 Jun 2024 | 3.0500 | 3.0650 | 3.0250 | 3.0250 | 2.9567 | 12,083 |
05 Jun 2024 | 3.0350 | 3.0450 | 2.9800 | 3.0326 | 2.9641 | 2,181 |
04 Jun 2024 | 3.0850 | 3.0950 | 2.9700 | 3.0000 | 2.9322 | 11,228 |
03 Jun 2024 | 2.9000 | 3.0850 | 2.9100 | 3.0850 | 3.0153 | 21,777 |
31 May 2024 | 2.8500 | 2.8800 | 2.8250 | 2.8444 | 2.7802 | 28,038 |
30 May 2024 | 2.8500 | 2.8600 | 2.7900 | 2.8521 | 2.7877 | 3,836 |
29 May 2024 | 2.8900 | 2.8800 | 2.8350 | 2.8439 | 2.7796 | 6,563 |
28 May 2024 | 2.9000 | 2.9200 | 2.8650 | 2.8800 | 2.8150 | 373 |
24 May 2024 | 2.8600 | 2.9150 | 2.8350 | 2.8825 | 2.8174 | 11,784 |
23 May 2024 | 2.9100 | 2.9000 | 2.8700 | 2.8772 | 2.8122 | 1,051 |
22 May 2024 | 2.9200 | 2.9350 | 2.8800 | 2.8900 | 2.8247 | 1,126 |
21 May 2024 | 3.0500 | 3.0050 | 2.9300 | 2.9454 | 2.8789 | 4,191 |
20 May 2024 | 3.0500 | 3.0400 | 3.0150 | 3.0150 | 2.9469 | 8,339 |
17 May 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0306 | 2.9621 | 5,036 |
16 May 2024 | 3.0500 | 3.0500 | 3.0150 | 3.0332 | 2.9647 | 4,339 |
15 May 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0350 | 2.9665 | 409 |
14 May 2024 | 3.0250 | 3.0450 | 2.9950 | 3.0104 | 2.9424 | 6,899 |
13 May 2024 | 2.9700 | 3.0250 | 2.8750 | 2.9852 | 2.9177 | 2,310 |
10 May 2024 | 2.9400 | 2.9300 | 2.7600 | 2.9007 | 2.8351 | 34,033 |
09 May 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0138 | 2.9457 | 1,994 |
08 May 2024 | 3.0100 | 3.0150 | 2.9750 | 3.0150 | 2.9469 | 1,751 |
07 May 2024 | 2.9600 | 3.0000 | 2.9000 | 3.0000 | 2.9322 | 8,893 |
03 May 2024 | 2.9200 | 2.9400 | 2.8850 | 2.9075 | 2.8418 | 14,054 |
02 May 2024 | 2.8550 | 2.9100 | 2.7850 | 2.9100 | 2.8443 | 3,479 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.9300 | 2.9100 | 2.8050 | 2.8200 | 2.7563 | 9,181 |
29 Apr 2024 | 2.8400 | 2.9050 | 2.8050 | 2.8950 | 2.8296 | 4,733 |
26 Apr 2024 | 2.7800 | 2.8250 | 2.7700 | 2.8003 | 2.7370 | 57,384 |
25 Apr 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8036 | 2.7403 | 13,760 |
24 Apr 2024 | 2.8450 | 2.8300 | 2.7897 | 2.8140 | 2.7505 | 20,503 |
23 Apr 2024 | 2.8250 | 2.8150 | 2.7300 | 2.8039 | 2.7406 | 14,846 |
22 Apr 2024 | 2.7800 | 2.8400 | 2.7900 | 2.8102 | 2.7467 | 25,932 |
19 Apr 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7624 | 2.7000 | 24,713 |
18 Apr 2024 | 2.7600 | 2.7800 | 2.6750 | 2.7554 | 2.6932 | 19,823 |
17 Apr 2024 | 2.8100 | 2.8100 | 2.7446 | 2.7662 | 2.7038 | 19,042 |
16 Apr 2024 | 2.8775 | 2.8550 | 2.7650 | 2.7850 | 2.7221 | 10,607 |
15 Apr 2024 | 2.9000 | 2.9050 | 2.8646 | 2.9050 | 2.8394 | 33,543 |
12 Apr 2024 | 2.9400 | 2.9400 | 2.8950 | 2.9050 | 2.8394 | 31,397 |
11 Apr 2024 | 2.9050 | 2.9250 | 2.8800 | 2.9100 | 2.8442 | 76,385 |
10 Apr 2024 | 2.9000 | 2.9550 | 2.8900 | 2.9230 | 2.8570 | 60,563 |
09 Apr 2024 | 2.9100 | 2.9350 | 2.8900 | 2.9180 | 2.8521 | 15,578 |
08 Apr 2024 | 2.9000 | 2.9500 | 2.8700 | 2.9281 | 2.8620 | 19,872 |
05 Apr 2024 | 3.0100 | 3.0050 | 2.8900 | 2.9299 | 2.8637 | 33,846 |
04 Apr 2024 | 2.9700 | 2.9600 | 2.9250 | 2.9334 | 2.8671 | 33,879 |
03 Apr 2024 | 2.9100 | 2.9551 | 2.9100 | 2.9403 | 2.8739 | 20,375 |
02 Apr 2024 | 3.0200 | 3.0100 | 2.8800 | 2.9304 | 2.8642 | 17,378 |
28 Mar 2024 | 2.9800 | 2.9920 | 2.9060 | 2.9802 | 2.9129 | 8,090 |
27 Mar 2024 | 2.9000 | 3.0000 | 2.9140 | 2.9506 | 2.8839 | 13,170 |
26 Mar 2024 | 2.9200 | 2.9400 | 2.9020 | 2.9138 | 2.8480 | 23,032 |
25 Mar 2024 | 2.9510 | 2.9400 | 2.8920 | 2.9080 | 2.8423 | 44,785 |
22 Mar 2024 | 2.9340 | 2.9400 | 2.8940 | 2.9099 | 2.8441 | 30,505 |
21 Mar 2024 | 2.9180 | 2.9260 | 2.8880 | 2.9038 | 2.8382 | 81,901 |
20 Mar 2024 | 2.9510 | 2.9700 | 2.8720 | 2.8942 | 2.8289 | 45,403 |
19 Mar 2024 | 2.9100 | 2.9240 | 2.8580 | 2.8621 | 2.7975 | 24,873 |
18 Mar 2024 | 2.8760 | 2.9420 | 2.8900 | 2.9190 | 2.8530 | 71,235 |
15 Mar 2024 | 2.8600 | 2.9100 | 2.8520 | 2.8904 | 2.8251 | 10,220 |
14 Mar 2024 | 2.8860 | 2.9280 | 2.8620 | 2.8714 | 2.8065 | 57,774 |
13 Mar 2024 | 2.8860 | 2.8940 | 2.8700 | 2.8886 | 2.8234 | 96,581 |
12 Mar 2024 | 2.8510 | 2.9028 | 2.8060 | 2.8779 | 2.8129 | 51,092 |
11 Mar 2024 | 2.8510 | 2.8780 | 2.8160 | 2.8180 | 2.7544 | 43,772 |
08 Mar 2024 | 2.8900 | 2.8840 | 2.8260 | 2.8664 | 2.8017 | 50,020 |
07 Mar 2024 | 2.8900 | 2.8880 | 2.8140 | 2.8553 | 2.7908 | 541,808 |
06 Mar 2024 | 2.8780 | 2.8980 | 2.8200 | 2.8333 | 2.7693 | 14,213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |