Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 2.6900 | 2.8000 | 2.6900 | 2.6900 | 2.6900 | 257,400 |
May 24, 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 3,300 |
May 23, 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7000 | 2.7000 | 1,600 |
May 22, 2024 | 2.7100 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 7,100 |
May 21, 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5200 | 2.5200 | 11,800 |
May 20, 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 258,700 |
May 17, 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 165,500 |
May 16, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 200 |
May 15, 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 9,800 |
May 14, 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 83,100 |
May 13, 2024 | 2.6500 | 2.7000 | 2.5600 | 2.5600 | 2.5600 | 53,600 |
May 10, 2024 | 2.6400 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 380,400 |
May 09, 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 19,300 |
May 08, 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 32,300 |
May 07, 2024 | 2.5900 | 2.6300 | 2.5500 | 2.5500 | 2.5500 | 138,300 |
May 06, 2024 | 2.5000 | 2.5500 | 2.4400 | 2.5100 | 2.5100 | 37,000 |
May 03, 2024 | 2.4000 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 5,000 |
May 02, 2024 | 2.7300 | 2.7300 | 2.3500 | 2.5500 | 2.5500 | 27,900 |
May 01, 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5200 | 2.5200 | 2,500 |
Apr 30, 2024 | 2.5200 | 2.5900 | 2.4300 | 2.5900 | 2.5900 | 64,500 |
Apr 29, 2024 | 2.4500 | 2.5600 | 2.4500 | 2.4600 | 2.4600 | 165,500 |
Apr 26, 2024 | 2.4600 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 473,400 |
Apr 25, 2024 | 2.5000 | 2.5700 | 2.2600 | 2.4000 | 2.4000 | 581,000 |
Apr 24, 2024 | 2.4900 | 2.4900 | 2.2800 | 2.2800 | 2.2800 | 481,600 |
Apr 23, 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | 2.3100 | 1,700 |
Apr 22, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 46,400 |
Apr 19, 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 10,700 |
Apr 18, 2024 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 600 |
Apr 17, 2024 | 2.2300 | 2.2400 | 2.1400 | 2.2100 | 2.2100 | 66,200 |
Apr 16, 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 23,500 |
Apr 15, 2024 | 2.3000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 7,200 |
Apr 12, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 10,100 |
Apr 11, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 9,400 |
Apr 10, 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 5,700 |
Apr 09, 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 91,300 |
Apr 08, 2024 | 2.3800 | 2.4400 | 2.3400 | 2.3400 | 2.3400 | 75,900 |
Apr 05, 2024 | 2.3700 | 2.4400 | 2.3000 | 2.3800 | 2.3800 | 163,300 |
Apr 04, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 7,500 |
Apr 03, 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 14,200 |
Apr 02, 2024 | 2.3200 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 4,500 |
Apr 01, 2024 | 2.2400 | 2.3800 | 2.1800 | 2.3600 | 2.3600 | 23,600 |
Mar 28, 2024 | 2.3300 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 126,100 |
Mar 27, 2024 | 2.4300 | 2.4300 | 2.2300 | 2.3400 | 2.3400 | 51,000 |
Mar 26, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.2900 | 2.2900 | 23,700 |
Mar 25, 2024 | 2.2900 | 2.3900 | 2.1900 | 2.3000 | 2.3000 | 7,500 |
Mar 22, 2024 | 2.4000 | 2.4000 | 2.1900 | 2.2900 | 2.2900 | 10,400 |
Mar 21, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 18,100 |
Mar 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 7,600 |
Mar 19, 2024 | 2.3500 | 2.3500 | 2.0800 | 2.2300 | 2.2300 | 26,100 |
Mar 18, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2800 | 2.2800 | 9,100 |
Mar 15, 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2300 | 2.2300 | 32,300 |
Mar 14, 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 274,700 |
Mar 13, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 500 |
Mar 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 4,700 |
Mar 11, 2024 | 2.3200 | 2.3200 | 2.1800 | 2.2200 | 2.2200 | 9,200 |
Mar 08, 2024 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 19,800 |
Mar 07, 2024 | 2.0100 | 2.2200 | 2.0100 | 2.1700 | 2.1700 | 17,000 |
Mar 06, 2024 | 1.9500 | 2.1600 | 1.9500 | 2.1300 | 2.1300 | 36,400 |
Mar 05, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 6,700 |
Mar 04, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 33,100 |
Mar 01, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 248,900 |
Feb 29, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 894,300 |
Feb 29, 2024 | 0.067 Dividend | |||||
Feb 28, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1500 | 2.0830 | 20,900 |
Feb 27, 2024 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | 2.0055 | 5,900 |
Feb 26, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0442 | 201,800 |
Feb 23, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 1.9958 | 13,200 |
Feb 22, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0055 | 514,800 |
Feb 21, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9958 | 128,300 |
Feb 20, 2024 | 2.0000 | 2.0900 | 1.9900 | 1.9900 | 1.9280 | 1,177,400 |
Feb 16, 2024 | 1.8300 | 1.8900 | 1.8000 | 1.8500 | 1.7923 | 80,000 |
Feb 15, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.8000 | 1.7439 | 62,200 |
Feb 14, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.6858 | 5,500 |
Feb 13, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7245 | 16,600 |
Feb 12, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.7439 | 3,500 |
Feb 09, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8000 | 1.7439 | 511,400 |
Feb 08, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.7633 | 52,300 |
Feb 07, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7730 | 300 |
Feb 06, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.7923 | 14,300 |
Feb 05, 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8400 | 1.7827 | 28,300 |
Feb 02, 2024 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.7923 | 40,500 |
Feb 01, 2024 | 1.8400 | 1.8600 | 1.8000 | 1.8600 | 1.8020 | 198,600 |
Jan 31, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.8408 | 25,000 |
Jan 30, 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.8408 | 34,600 |
Jan 29, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.7923 | 36,200 |
Jan 26, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.8900 | 1.8311 | 36,800 |
Jan 25, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8600 | 1.8020 | 123,100 |
Jan 24, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8311 | 23,600 |
Jan 23, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.8700 | 1.8117 | 29,100 |
Jan 22, 2024 | 1.8500 | 1.8900 | 1.8000 | 1.8400 | 1.7827 | 63,600 |
Jan 19, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.8000 | 1.7439 | 3,900 |
Jan 18, 2024 | 1.9000 | 1.9000 | 1.7100 | 1.7900 | 1.7342 | 78,600 |
Jan 17, 2024 | 1.7700 | 1.8100 | 1.7700 | 1.7800 | 1.7245 | 12,600 |
Jan 16, 2024 | 1.8100 | 1.8400 | 1.7700 | 1.8100 | 1.7536 | 37,700 |
Jan 12, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8600 | 1.8020 | 9,000 |
Jan 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9377 | 600 |
Jan 10, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 1.9377 | 35,000 |
Jan 09, 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9600 | 1.8989 | 6,700 |
Jan 08, 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9700 | 1.9086 | 117,700 |
Jan 05, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9700 | 1.9086 | 24,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |