Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 3,849,800 |
May 02, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 10,062,000 |
Apr 30, 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 11,111,600 |
Apr 29, 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 8,545,800 |
Apr 26, 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 9,742,000 |
Apr 25, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 14,537,900 |
Apr 24, 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 6,194,600 |
Apr 23, 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6200 | 2.6200 | 12,994,400 |
Apr 22, 2024 | 2.5900 | 2.6400 | 2.5900 | 2.6100 | 2.6100 | 7,718,700 |
Apr 19, 2024 | 2.6200 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 9,979,200 |
Apr 18, 2024 | 2.6100 | 2.6400 | 2.5900 | 2.6200 | 2.6200 | 7,821,300 |
Apr 17, 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 6,252,800 |
Apr 16, 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 11,958,900 |
Apr 15, 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 11,567,500 |
Apr 12, 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 12,211,900 |
Apr 09, 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 3,832,300 |
Apr 08, 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 6,301,800 |
Apr 05, 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 3,562,400 |
Apr 04, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 3,184,200 |
Apr 03, 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 5,192,500 |
Apr 02, 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 3,338,200 |
Apr 01, 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 5,930,800 |
Mar 29, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 8,405,500 |
Mar 27, 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.7300 | 6,091,000 |
Mar 26, 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 3,563,400 |
Mar 25, 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 5,293,000 |
Mar 22, 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 4,615,900 |
Mar 21, 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7800 | 2.7800 | 5,655,300 |
Mar 20, 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 12,356,400 |
Mar 20, 2024 | 0.09 Dividend | |||||
Mar 19, 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.7800 | 10,147,000 |
Mar 18, 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.8091 | 7,170,700 |
Mar 15, 2024 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.8091 | 10,531,100 |
Mar 14, 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.8187 | 6,863,000 |
Mar 13, 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.8091 | 4,465,700 |
Mar 12, 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9100 | 2.8187 | 6,547,600 |
Mar 11, 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9000 | 2.8091 | 14,603,400 |
Mar 08, 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8800 | 2.7897 | 8,352,800 |
Mar 07, 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.7606 | 5,748,300 |
Mar 06, 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8400 | 2.7509 | 8,700,400 |
Mar 05, 2024 | 2.8500 | 2.8800 | 2.8100 | 2.8700 | 2.7800 | 9,561,600 |
Mar 04, 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.7606 | 9,117,400 |
Mar 01, 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8000 | 2.7122 | 30,991,800 |
Feb 29, 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8700 | 2.7800 | 19,958,900 |
Feb 28, 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8700 | 2.7800 | 15,504,800 |
Feb 27, 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9200 | 2.8284 | 21,019,100 |
Feb 26, 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8400 | 2.7509 | 15,679,700 |
Feb 23, 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8900 | 2.7994 | 22,949,600 |
Feb 22, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8900 | 2.7994 | 4,870,700 |
Feb 21, 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.7994 | 8,441,100 |
Feb 20, 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9000 | 2.8091 | 16,952,200 |
Feb 19, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | 2.7800 | 4,836,100 |
Feb 16, 2024 | 2.8500 | 2.8500 | 2.8400 | 2.8500 | 2.7606 | 2,853,100 |
Feb 15, 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.7606 | 6,351,000 |
Feb 14, 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.7606 | 5,486,300 |
Feb 13, 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8600 | 2.7703 | 11,777,500 |
Feb 09, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.7509 | 6,757,800 |
Feb 08, 2024 | 2.8300 | 2.8400 | 2.7800 | 2.8100 | 2.7219 | 5,980,000 |
Feb 07, 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.7219 | 6,949,200 |
Feb 06, 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.7025 | 4,972,200 |
Feb 05, 2024 | 2.7700 | 2.8400 | 2.7600 | 2.7900 | 2.7025 | 16,301,800 |
Feb 02, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7700 | 2.6831 | 16,134,200 |
Jan 31, 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.6153 | 7,708,900 |
Jan 30, 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7200 | 2.6347 | 5,207,400 |
Jan 29, 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7300 | 2.6444 | 7,277,000 |
Jan 26, 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7100 | 2.6250 | 7,066,500 |
Jan 24, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6900 | 2.6056 | 4,802,900 |
Jan 23, 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.5960 | 3,769,200 |
Jan 22, 2024 | 2.6700 | 2.7000 | 2.6700 | 2.6900 | 2.6056 | 7,439,800 |
Jan 19, 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.5669 | 11,205,600 |
Jan 18, 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6500 | 2.5669 | 11,135,800 |
Jan 17, 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.5766 | 8,049,800 |
Jan 16, 2024 | 2.7200 | 2.7300 | 2.6700 | 2.7000 | 2.6153 | 10,625,000 |
Jan 15, 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.6250 | 8,852,100 |
Jan 12, 2024 | 2.6800 | 2.7100 | 2.6600 | 2.7000 | 2.6153 | 15,572,700 |
Jan 11, 2024 | 2.8500 | 2.8500 | 2.6800 | 2.6800 | 2.5960 | 45,185,900 |
Jan 10, 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8500 | 2.7606 | 7,419,800 |
Jan 09, 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8800 | 2.7897 | 23,701,500 |
Jan 08, 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8700 | 2.7800 | 23,528,700 |
Jan 05, 2024 | 2.7400 | 2.8400 | 2.7200 | 2.8000 | 2.7122 | 28,769,400 |
Jan 04, 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.6541 | 10,879,200 |
Jan 03, 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6900 | 2.6056 | 10,423,700 |
Jan 02, 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6800 | 2.5960 | 3,844,100 |
Dec 29, 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6056 | 6,084,800 |
Dec 28, 2023 | 2.6800 | 2.7000 | 2.6700 | 2.6900 | 2.6056 | 9,309,900 |
Dec 27, 2023 | 2.6600 | 2.6900 | 2.6500 | 2.6800 | 2.5960 | 6,789,800 |
Dec 26, 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6600 | 2.5766 | 6,594,000 |
Dec 22, 2023 | 2.6900 | 2.7000 | 2.6500 | 2.6600 | 2.5766 | 4,965,300 |
Dec 21, 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.5960 | 6,222,700 |
Dec 20, 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7100 | 2.6250 | 6,678,800 |
Dec 19, 2023 | 2.7100 | 2.7100 | 2.6900 | 2.7000 | 2.6153 | 5,053,200 |
Dec 18, 2023 | 2.7300 | 2.7300 | 2.6800 | 2.7100 | 2.6250 | 15,958,600 |
Dec 15, 2023 | 2.6900 | 2.7300 | 2.6800 | 2.7300 | 2.6444 | 17,992,400 |
Dec 14, 2023 | 2.6900 | 2.7100 | 2.6800 | 2.6900 | 2.6056 | 17,435,200 |
Dec 13, 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6800 | 2.5960 | 4,252,800 |
Dec 12, 2023 | 2.6400 | 2.6700 | 2.6400 | 2.6600 | 2.5766 | 3,175,500 |
Dec 11, 2023 | 2.6400 | 2.6500 | 2.6200 | 2.6400 | 2.5572 | 2,764,600 |
Dec 08, 2023 | 2.6400 | 2.6500 | 2.6200 | 2.6400 | 2.5572 | 4,150,000 |
Dec 07, 2023 | 2.6700 | 2.6800 | 2.6400 | 2.6400 | 2.5572 | 4,511,900 |
Dec 06, 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6700 | 2.5863 | 4,580,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |