Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.590 | 2.620 | 2.580 | 2.600 | 2.600 | 3,412,480 |
Jun 06, 2024 | 2.590 | 2.620 | 2.580 | 2.590 | 2.590 | 2,806,146 |
Jun 05, 2024 | 2.600 | 2.630 | 2.580 | 2.580 | 2.580 | 4,346,209 |
Jun 04, 2024 | 2.600 | 2.600 | 2.570 | 2.580 | 2.580 | 3,347,917 |
Jun 03, 2024 | 2.570 | 2.600 | 2.560 | 2.580 | 2.580 | 6,883,135 |
May 31, 2024 | 2.580 | 2.620 | 2.560 | 2.560 | 2.560 | 4,808,724 |
May 30, 2024 | 2.600 | 2.600 | 2.570 | 2.580 | 2.580 | 6,469,108 |
May 29, 2024 | 2.640 | 2.640 | 2.600 | 2.600 | 2.600 | 3,658,019 |
May 28, 2024 | 2.630 | 2.650 | 2.620 | 2.620 | 2.620 | 3,106,910 |
May 27, 2024 | 2.580 | 2.640 | 2.580 | 2.620 | 2.620 | 6,181,914 |
May 24, 2024 | 2.580 | 2.600 | 2.560 | 2.570 | 2.570 | 7,341,480 |
May 23, 2024 | 2.650 | 2.670 | 2.580 | 2.580 | 2.580 | 13,520,885 |
May 23, 2024 | 0.193 Dividend | |||||
May 22, 2024 | 2.790 | 2.840 | 2.790 | 2.830 | 2.637 | 10,786,751 |
May 21, 2024 | 2.840 | 2.840 | 2.790 | 2.790 | 2.600 | 13,272,520 |
May 20, 2024 | 2.860 | 2.870 | 2.830 | 2.830 | 2.637 | 7,934,550 |
May 17, 2024 | 2.840 | 2.860 | 2.810 | 2.850 | 2.656 | 9,655,000 |
May 16, 2024 | 2.820 | 2.840 | 2.810 | 2.830 | 2.637 | 7,122,451 |
May 14, 2024 | 2.840 | 2.850 | 2.810 | 2.820 | 2.628 | 8,422,643 |
May 13, 2024 | 2.810 | 2.840 | 2.800 | 2.830 | 2.637 | 7,217,776 |
May 10, 2024 | 2.750 | 2.810 | 2.750 | 2.800 | 2.609 | 10,516,943 |
May 09, 2024 | 2.700 | 2.750 | 2.700 | 2.730 | 2.544 | 5,315,664 |
May 08, 2024 | 2.730 | 2.730 | 2.690 | 2.690 | 2.507 | 4,681,576 |
May 07, 2024 | 2.690 | 2.720 | 2.670 | 2.720 | 2.535 | 3,569,500 |
May 06, 2024 | 2.660 | 2.700 | 2.660 | 2.690 | 2.507 | 4,934,004 |
May 03, 2024 | 2.690 | 2.690 | 2.660 | 2.660 | 2.479 | 4,423,971 |
May 02, 2024 | 2.650 | 2.680 | 2.630 | 2.660 | 2.479 | 9,948,247 |
Apr 30, 2024 | 2.690 | 2.700 | 2.650 | 2.660 | 2.479 | 4,594,636 |
Apr 29, 2024 | 2.680 | 2.710 | 2.670 | 2.680 | 2.497 | 6,556,307 |
Apr 26, 2024 | 2.630 | 2.690 | 2.630 | 2.670 | 2.488 | 6,097,837 |
Apr 25, 2024 | 2.650 | 2.670 | 2.620 | 2.630 | 2.451 | 7,298,603 |
Apr 24, 2024 | 2.580 | 2.650 | 2.570 | 2.640 | 2.460 | 9,176,466 |
Apr 23, 2024 | 2.560 | 2.580 | 2.560 | 2.560 | 2.385 | 3,831,915 |
Apr 22, 2024 | 2.530 | 2.570 | 2.530 | 2.550 | 2.376 | 2,726,450 |
Apr 19, 2024 | 2.530 | 2.550 | 2.520 | 2.530 | 2.357 | 2,847,000 |
Apr 18, 2024 | 2.530 | 2.570 | 2.530 | 2.540 | 2.367 | 4,890,000 |
Apr 17, 2024 | 2.560 | 2.560 | 2.520 | 2.530 | 2.357 | 3,940,000 |
Apr 16, 2024 | 2.580 | 2.580 | 2.530 | 2.530 | 2.357 | 9,206,835 |
Apr 15, 2024 | 2.600 | 2.600 | 2.560 | 2.570 | 2.395 | 10,153,130 |
Apr 12, 2024 | 2.620 | 2.640 | 2.600 | 2.610 | 2.432 | 5,065,000 |
Apr 11, 2024 | 2.630 | 2.640 | 2.600 | 2.620 | 2.441 | 4,391,788 |
Apr 10, 2024 | 2.600 | 2.640 | 2.590 | 2.630 | 2.451 | 7,357,402 |
Apr 09, 2024 | 2.550 | 2.600 | 2.550 | 2.590 | 2.413 | 6,515,862 |
Apr 08, 2024 | 2.550 | 2.580 | 2.530 | 2.550 | 2.376 | 7,277,705 |
Apr 05, 2024 | 2.570 | 2.580 | 2.530 | 2.540 | 2.367 | 5,475,758 |
Apr 03, 2024 | 2.590 | 2.590 | 2.550 | 2.570 | 2.395 | 4,768,543 |
Apr 02, 2024 | 2.540 | 2.610 | 2.540 | 2.570 | 2.395 | 9,123,251 |
Mar 28, 2024 | 2.530 | 2.570 | 2.510 | 2.530 | 2.357 | 11,041,516 |
Mar 27, 2024 | 2.560 | 2.560 | 2.500 | 2.520 | 2.348 | 13,967,500 |
Mar 26, 2024 | 2.570 | 2.600 | 2.540 | 2.560 | 2.385 | 10,819,834 |
Mar 25, 2024 | 2.620 | 2.630 | 2.570 | 2.570 | 2.395 | 12,753,000 |
Mar 22, 2024 | 2.650 | 2.660 | 2.620 | 2.630 | 2.451 | 7,149,728 |
Mar 21, 2024 | 2.600 | 2.660 | 2.600 | 2.650 | 2.469 | 12,833,887 |
Mar 20, 2024 | 2.680 | 2.680 | 2.590 | 2.590 | 2.413 | 18,980,871 |
Mar 19, 2024 | 2.690 | 2.690 | 2.670 | 2.670 | 2.488 | 9,103,577 |
Mar 18, 2024 | 2.680 | 2.720 | 2.670 | 2.680 | 2.497 | 18,150,000 |
Mar 15, 2024 | 2.730 | 2.740 | 2.670 | 2.690 | 2.507 | 31,120,600 |
Mar 14, 2024 | 2.860 | 2.890 | 2.740 | 2.740 | 2.553 | 46,182,875 |
Mar 13, 2024 | 3.080 | 3.100 | 2.860 | 2.880 | 2.684 | 25,042,697 |
Mar 12, 2024 | 3.070 | 3.080 | 3.030 | 3.070 | 2.861 | 3,407,586 |
Mar 11, 2024 | 3.070 | 3.140 | 3.050 | 3.080 | 2.870 | 7,398,256 |
Mar 08, 2024 | 3.010 | 3.070 | 3.010 | 3.060 | 2.851 | 2,489,375 |
Mar 07, 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 2.805 | 2,203,606 |
Mar 06, 2024 | 2.960 | 3.030 | 2.960 | 3.010 | 2.805 | 3,426,500 |
Mar 05, 2024 | 3.000 | 3.000 | 2.940 | 2.960 | 2.758 | 2,030,017 |
Mar 04, 2024 | 3.000 | 3.030 | 2.990 | 3.020 | 2.814 | 2,613,547 |
Mar 01, 2024 | 2.990 | 3.040 | 2.960 | 3.000 | 2.795 | 7,098,000 |
Feb 29, 2024 | 2.940 | 3.000 | 2.930 | 2.980 | 2.777 | 6,055,008 |
Feb 28, 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.721 | 4,585,132 |
Feb 27, 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.712 | 3,123,313 |
Feb 26, 2024 | 2.880 | 2.920 | 2.880 | 2.890 | 2.693 | 3,550,000 |
Feb 23, 2024 | 2.840 | 2.900 | 2.840 | 2.870 | 2.674 | 5,007,785 |
Feb 22, 2024 | 2.860 | 2.870 | 2.810 | 2.830 | 2.637 | 4,817,134 |
Feb 21, 2024 | 2.890 | 2.940 | 2.850 | 2.860 | 2.665 | 6,559,258 |
Feb 20, 2024 | 2.800 | 2.890 | 2.800 | 2.880 | 2.684 | 4,067,000 |
Feb 19, 2024 | 2.820 | 2.820 | 2.800 | 2.820 | 2.628 | 2,101,000 |
Feb 16, 2024 | 2.780 | 2.840 | 2.780 | 2.830 | 2.637 | 3,222,500 |
Feb 15, 2024 | 2.820 | 2.820 | 2.770 | 2.780 | 2.590 | 2,458,337 |
Feb 14, 2024 | 2.800 | 2.820 | 2.770 | 2.810 | 2.618 | 2,340,887 |
Feb 09, 2024 | 2.810 | 2.820 | 2.800 | 2.800 | 2.609 | 972,418 |
Feb 08, 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.637 | 2,412,849 |
Feb 07, 2024 | 2.840 | 2.860 | 2.800 | 2.820 | 2.628 | 2,340,456 |
Feb 06, 2024 | 2.830 | 2.890 | 2.830 | 2.850 | 2.656 | 6,553,975 |
Feb 05, 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.637 | 2,505,137 |
Feb 02, 2024 | 2.840 | 2.900 | 2.830 | 2.870 | 2.674 | 4,028,036 |
Feb 01, 2024 | 2.800 | 2.860 | 2.790 | 2.830 | 2.637 | 5,011,000 |
Jan 31, 2024 | 2.870 | 2.870 | 2.780 | 2.790 | 2.600 | 6,285,000 |
Jan 30, 2024 | 2.900 | 2.900 | 2.850 | 2.870 | 2.674 | 2,283,000 |
Jan 29, 2024 | 2.910 | 2.930 | 2.880 | 2.900 | 2.702 | 3,332,315 |
Jan 26, 2024 | 2.910 | 2.960 | 2.880 | 2.910 | 2.712 | 6,782,000 |
Jan 25, 2024 | 2.870 | 2.930 | 2.850 | 2.910 | 2.712 | 4,138,139 |
Jan 24, 2024 | 2.800 | 2.880 | 2.770 | 2.880 | 2.684 | 6,569,000 |
Jan 23, 2024 | 2.720 | 2.840 | 2.710 | 2.800 | 2.609 | 8,899,411 |
Jan 22, 2024 | 2.700 | 2.750 | 2.680 | 2.710 | 2.525 | 10,679,575 |
Jan 19, 2024 | 3.000 | 3.000 | 2.660 | 2.730 | 2.544 | 28,414,187 |
Jan 18, 2024 | 2.940 | 2.970 | 2.890 | 2.970 | 2.767 | 5,431,000 |
Jan 17, 2024 | 2.960 | 2.970 | 2.900 | 2.920 | 2.721 | 7,457,564 |
Jan 16, 2024 | 2.960 | 3.000 | 2.960 | 2.960 | 2.758 | 2,035,784 |
Jan 15, 2024 | 2.970 | 3.010 | 2.960 | 2.970 | 2.767 | 2,064,378 |
Jan 12, 2024 | 2.910 | 2.980 | 2.900 | 2.970 | 2.767 | 4,527,917 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |