Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.8200 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 18,977,400 |
May 02, 2024 | 2.7900 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 17,168,300 |
Apr 30, 2024 | 2.7800 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 21,057,300 |
Apr 29, 2024 | 2.8200 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 12,184,000 |
Apr 26, 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 9,735,600 |
Apr 25, 2024 | 2.8300 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 15,706,000 |
Apr 24, 2024 | 2.8500 | 2.8700 | 2.7900 | 2.8200 | 2.8200 | 14,733,000 |
Apr 23, 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 19,621,600 |
Apr 22, 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 10,659,300 |
Apr 19, 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 17,264,600 |
Apr 18, 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7700 | 2.7700 | 13,765,700 |
Apr 17, 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | 24,039,900 |
Apr 16, 2024 | 2.7700 | 2.7700 | 2.6900 | 2.7200 | 2.7200 | 22,755,500 |
Apr 15, 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 15,615,200 |
Apr 12, 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 11,688,200 |
Apr 09, 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7600 | 2.7600 | 10,023,900 |
Apr 08, 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 14,652,200 |
Apr 05, 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 22,477,600 |
Apr 04, 2024 | 2.6900 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 15,084,800 |
Apr 03, 2024 | 2.6800 | 2.7600 | 2.6600 | 2.6900 | 2.6900 | 24,474,500 |
Apr 02, 2024 | 2.6000 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 15,822,700 |
Apr 01, 2024 | 2.6000 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 12,908,600 |
Mar 29, 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 9,284,600 |
Mar 27, 2024 | 2.6000 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 14,191,200 |
Mar 26, 2024 | 2.6100 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 14,194,200 |
Mar 25, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 9,649,900 |
Mar 22, 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6100 | 2.6100 | 10,940,600 |
Mar 21, 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 17,238,300 |
Mar 20, 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 14,163,100 |
Mar 19, 2024 | 2.6500 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 10,938,100 |
Mar 18, 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 10,752,900 |
Mar 15, 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 30,040,300 |
Mar 14, 2024 | 2.6600 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 21,066,500 |
Mar 13, 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 12,553,500 |
Mar 12, 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 9,774,400 |
Mar 11, 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 6,870,400 |
Mar 08, 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 8,728,100 |
Mar 07, 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.6300 | 8,953,100 |
Mar 07, 2024 | 0.03 Dividend | |||||
Mar 06, 2024 | 2.6100 | 2.6600 | 2.6100 | 2.6500 | 2.6200 | 6,021,800 |
Mar 05, 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6200 | 2.5903 | 10,833,200 |
Mar 04, 2024 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6002 | 12,950,400 |
Mar 01, 2024 | 2.7100 | 2.7200 | 2.6700 | 2.6800 | 2.6497 | 10,959,800 |
Feb 29, 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7100 | 2.6793 | 39,454,700 |
Feb 28, 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6500 | 2.6200 | 13,842,300 |
Feb 27, 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6500 | 2.6200 | 13,120,500 |
Feb 26, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6200 | 2.5903 | 22,637,600 |
Feb 23, 2024 | 2.6200 | 2.6700 | 2.5700 | 2.6500 | 2.6200 | 22,558,000 |
Feb 22, 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6100 | 2.5805 | 15,285,900 |
Feb 21, 2024 | 2.6200 | 2.6900 | 2.5900 | 2.6300 | 2.6002 | 23,408,900 |
Feb 20, 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6300 | 2.6002 | 41,166,400 |
Feb 19, 2024 | 2.4800 | 2.5300 | 2.4800 | 2.5100 | 2.4816 | 8,327,200 |
Feb 16, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4322 | 10,026,000 |
Feb 15, 2024 | 2.4700 | 2.4900 | 2.4600 | 2.4700 | 2.4420 | 6,308,600 |
Feb 14, 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4700 | 2.4420 | 7,635,500 |
Feb 13, 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4600 | 2.4322 | 10,323,300 |
Feb 09, 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4500 | 2.4223 | 6,684,100 |
Feb 08, 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4600 | 2.4322 | 20,281,200 |
Feb 07, 2024 | 2.4800 | 2.5000 | 2.4300 | 2.4300 | 2.4025 | 11,663,200 |
Feb 06, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4700 | 2.4420 | 14,253,300 |
Feb 05, 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4700 | 2.4420 | 4,798,100 |
Feb 02, 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4223 | 20,391,200 |
Jan 31, 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4300 | 2.4025 | 19,548,300 |
Jan 30, 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4400 | 2.4124 | 6,305,400 |
Jan 29, 2024 | 2.5100 | 2.5200 | 2.4800 | 2.4900 | 2.4618 | 9,513,400 |
Jan 26, 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5000 | 2.4717 | 17,114,000 |
Jan 24, 2024 | 2.5100 | 2.5200 | 2.4800 | 2.5000 | 2.4717 | 9,002,500 |
Jan 23, 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5100 | 2.4816 | 20,174,300 |
Jan 22, 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4800 | 2.4519 | 8,891,800 |
Jan 19, 2024 | 2.4600 | 2.5000 | 2.4500 | 2.4800 | 2.4519 | 19,530,400 |
Jan 18, 2024 | 2.4800 | 2.5200 | 2.4500 | 2.4500 | 2.4223 | 21,642,200 |
Jan 17, 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4900 | 2.4618 | 20,100,700 |
Jan 16, 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4300 | 2.4025 | 19,235,200 |
Jan 15, 2024 | 2.4400 | 2.5200 | 2.4400 | 2.4500 | 2.4223 | 29,562,300 |
Jan 12, 2024 | 2.4400 | 2.4500 | 2.4300 | 2.4400 | 2.4124 | 5,270,900 |
Jan 11, 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4300 | 2.4025 | 13,232,100 |
Jan 10, 2024 | 2.4300 | 2.4500 | 2.3900 | 2.4300 | 2.4025 | 17,768,800 |
Jan 09, 2024 | 2.3900 | 2.4300 | 2.3800 | 2.4200 | 2.3926 | 17,349,900 |
Jan 08, 2024 | 2.3400 | 2.4100 | 2.3400 | 2.3900 | 2.3629 | 24,265,000 |
Jan 05, 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3135 | 7,476,400 |
Jan 04, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3234 | 12,520,300 |
Jan 03, 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3135 | 7,522,500 |
Jan 02, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3531 | 5,454,900 |
Dec 29, 2023 | 2.3700 | 2.3900 | 2.3400 | 2.3500 | 2.3234 | 9,697,200 |
Dec 28, 2023 | 2.3800 | 2.3800 | 2.3600 | 2.3700 | 2.3432 | 3,216,300 |
Dec 27, 2023 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3432 | 6,251,300 |
Dec 26, 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3600 | 2.3333 | 7,119,900 |
Dec 22, 2023 | 2.3900 | 2.4100 | 2.3600 | 2.3800 | 2.3531 | 7,936,700 |
Dec 21, 2023 | 2.4300 | 2.4300 | 2.3900 | 2.4000 | 2.3728 | 5,844,500 |
Dec 20, 2023 | 2.4400 | 2.4500 | 2.4200 | 2.4500 | 2.4223 | 6,204,500 |
Dec 19, 2023 | 2.4300 | 2.4400 | 2.4100 | 2.4300 | 2.4025 | 6,290,100 |
Dec 18, 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4025 | 6,318,700 |
Dec 15, 2023 | 2.3900 | 2.4500 | 2.3900 | 2.4500 | 2.4223 | 33,528,800 |
Dec 14, 2023 | 2.4000 | 2.4200 | 2.3700 | 2.3900 | 2.3629 | 14,810,100 |
Dec 13, 2023 | 2.3700 | 2.4100 | 2.3600 | 2.4000 | 2.3728 | 14,239,900 |
Dec 12, 2023 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | 2.3432 | 10,984,300 |
Dec 11, 2023 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.3135 | 10,511,100 |
Dec 08, 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3333 | 5,642,300 |
Dec 07, 2023 | 2.3600 | 2.4000 | 2.3600 | 2.3800 | 2.3531 | 9,467,000 |
Dec 06, 2023 | 2.3900 | 2.4000 | 2.3400 | 2.3500 | 2.3234 | 8,607,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |