Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 321,800 |
Jun 13, 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 460,400 |
Jun 12, 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 565,600 |
Jun 11, 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 239,900 |
Jun 10, 2024 | 2.4700 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 392,000 |
Jun 07, 2024 | 2.4900 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 261,900 |
Jun 06, 2024 | 2.4700 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 236,900 |
Jun 05, 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 307,900 |
Jun 04, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 631,600 |
Jun 03, 2024 | 2.5600 | 2.5900 | 2.4900 | 2.5300 | 2.5300 | 776,600 |
May 31, 2024 | 2.5100 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 929,300 |
May 30, 2024 | 2.5000 | 2.5400 | 2.4700 | 2.5100 | 2.5100 | 436,500 |
May 29, 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 373,900 |
May 28, 2024 | 2.5000 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 291,500 |
May 27, 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5000 | 2.5000 | 298,000 |
May 24, 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4300 | 2.4300 | 232,800 |
May 23, 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 271,900 |
May 22, 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 755,100 |
May 21, 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5000 | 2.5000 | 757,800 |
May 17, 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 383,600 |
May 16, 2024 | 2.4100 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 586,300 |
May 15, 2024 | 2.4300 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 662,600 |
May 14, 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 490,800 |
May 13, 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 486,000 |
May 10, 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4400 | 2.4400 | 450,100 |
May 09, 2024 | 2.4100 | 2.4500 | 2.3500 | 2.3600 | 2.3600 | 700,100 |
May 08, 2024 | 2.4400 | 2.5200 | 2.3900 | 2.4000 | 2.4000 | 455,300 |
May 07, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 189,300 |
May 06, 2024 | 2.4800 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 245,300 |
May 03, 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 304,600 |
May 02, 2024 | 2.4500 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 276,100 |
May 01, 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 322,300 |
Apr 30, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 438,100 |
Apr 29, 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 531,400 |
Apr 26, 2024 | 2.4300 | 2.5300 | 2.4300 | 2.5100 | 2.5100 | 402,400 |
Apr 25, 2024 | 2.3300 | 2.4200 | 2.3300 | 2.4100 | 2.4100 | 338,500 |
Apr 24, 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 299,500 |
Apr 23, 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 335,700 |
Apr 22, 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 496,000 |
Apr 19, 2024 | 2.4400 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 426,300 |
Apr 18, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 215,900 |
Apr 17, 2024 | 2.4700 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 319,900 |
Apr 16, 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 261,900 |
Apr 15, 2024 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 331,200 |
Apr 12, 2024 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 487,600 |
Apr 11, 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 274,500 |
Apr 10, 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 282,900 |
Apr 09, 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5400 | 2.5400 | 335,600 |
Apr 08, 2024 | 2.5700 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 315,700 |
Apr 05, 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 568,600 |
Apr 04, 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | 2.5300 | 350,800 |
Apr 03, 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 382,900 |
Apr 02, 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 421,800 |
Apr 01, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 214,800 |
Mar 28, 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 248,700 |
Mar 27, 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 239,600 |
Mar 26, 2024 | 2.3300 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 351,200 |
Mar 25, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 239,400 |
Mar 22, 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 167,600 |
Mar 21, 2024 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 216,700 |
Mar 20, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 300,800 |
Mar 19, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 699,300 |
Mar 18, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 345,800 |
Mar 15, 2024 | 2.0900 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 290,900 |
Mar 14, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 390,300 |
Mar 13, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 367,100 |
Mar 12, 2024 | 2.1200 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 370,800 |
Mar 11, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 293,500 |
Mar 08, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 178,400 |
Mar 07, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 152,400 |
Mar 07, 2024 | 0.034 Dividend | |||||
Mar 06, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1160 | 282,800 |
Mar 05, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1100 | 2.0766 | 306,400 |
Mar 04, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.1062 | 310,900 |
Mar 01, 2024 | 2.0900 | 2.1900 | 2.0700 | 2.1900 | 2.1554 | 429,500 |
Feb 29, 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0900 | 2.0569 | 1,040,400 |
Feb 28, 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1300 | 2.0963 | 733,000 |
Feb 27, 2024 | 1.9800 | 2.1000 | 1.9400 | 2.0900 | 2.0569 | 1,644,100 |
Feb 26, 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2800 | 2.2439 | 199,600 |
Feb 23, 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2700 | 2.2341 | 561,300 |
Feb 22, 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2439 | 232,400 |
Feb 21, 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.2341 | 289,000 |
Feb 20, 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2700 | 2.2341 | 283,100 |
Feb 16, 2024 | 2.2900 | 2.3300 | 2.2800 | 2.3200 | 2.2833 | 211,400 |
Feb 15, 2024 | 2.2800 | 2.3100 | 2.2600 | 2.3000 | 2.2636 | 237,000 |
Feb 14, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2439 | 188,500 |
Feb 13, 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2400 | 2.2046 | 331,800 |
Feb 12, 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.2636 | 851,800 |
Feb 09, 2024 | 2.3300 | 2.3300 | 2.2700 | 2.3000 | 2.2636 | 315,900 |
Feb 08, 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3100 | 2.2735 | 211,600 |
Feb 07, 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3500 | 2.3128 | 1,054,200 |
Feb 06, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4500 | 2.4113 | 322,600 |
Feb 05, 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4600 | 2.4211 | 225,500 |
Feb 02, 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4300 | 2.3916 | 216,600 |
Feb 01, 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5000 | 2.4605 | 183,000 |
Jan 31, 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | 2.4900 | 153,300 |
Jan 30, 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6000 | 2.5589 | 258,800 |
Jan 29, 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6200 | 2.5786 | 131,800 |
Jan 26, 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6400 | 2.5983 | 181,500 |
Jan 25, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.5589 | 148,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |