Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 130,800 |
Jun 21, 2024 | 2.6400 | 2.7100 | 2.6400 | 2.6700 | 2.6700 | 515,200 |
Jun 20, 2024 | 2.6500 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 736,300 |
Jun 19, 2024 | 2.7000 | 2.7100 | 2.5500 | 2.6300 | 2.6300 | 1,509,300 |
Jun 18, 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7200 | 2.7200 | 1,261,000 |
Jun 14, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 1,136,700 |
Jun 13, 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 1,165,200 |
Jun 13, 2024 | 0.07 Dividend | |||||
Jun 12, 2024 | 2.7300 | 2.8200 | 2.7300 | 2.7900 | 2.7200 | 1,512,100 |
Jun 11, 2024 | 2.8200 | 2.8500 | 2.7300 | 2.7300 | 2.6615 | 1,244,700 |
Jun 10, 2024 | 2.8100 | 2.8200 | 2.7900 | 2.8200 | 2.7492 | 261,100 |
Jun 07, 2024 | 2.8300 | 2.8800 | 2.8100 | 2.8300 | 2.7590 | 699,800 |
Jun 06, 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8000 | 2.7297 | 517,000 |
Jun 05, 2024 | 2.8400 | 2.8700 | 2.7300 | 2.7500 | 2.6810 | 1,415,100 |
Jun 04, 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8300 | 2.7590 | 1,010,400 |
May 31, 2024 | 2.8700 | 2.9100 | 2.8500 | 2.8600 | 2.7882 | 663,200 |
May 30, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.9100 | 2.8370 | 902,000 |
May 29, 2024 | 2.9700 | 2.9700 | 2.8400 | 2.9300 | 2.8565 | 1,386,300 |
May 28, 2024 | 2.9600 | 2.9700 | 2.8100 | 2.9300 | 2.8565 | 2,843,200 |
May 27, 2024 | 3.1900 | 3.1900 | 2.9000 | 2.9500 | 2.8760 | 2,220,900 |
May 24, 2024 | 3.2800 | 3.2800 | 3.1500 | 3.2000 | 3.1197 | 1,193,800 |
May 23, 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3000 | 3.2172 | 632,500 |
May 21, 2024 | 3.4200 | 3.4400 | 3.3800 | 3.4400 | 3.3537 | 935,900 |
May 20, 2024 | 3.3200 | 3.4700 | 3.3100 | 3.4400 | 3.3537 | 2,928,000 |
May 17, 2024 | 3.1300 | 3.3200 | 3.1100 | 3.2800 | 3.1977 | 2,941,600 |
May 16, 2024 | 3.1200 | 3.1800 | 3.0900 | 3.1200 | 3.0417 | 922,300 |
May 15, 2024 | 3.0500 | 3.1500 | 3.0100 | 3.1200 | 3.0417 | 878,700 |
May 14, 2024 | 3.0000 | 3.0500 | 2.9700 | 3.0500 | 2.9735 | 1,045,600 |
May 13, 2024 | 3.0300 | 3.0400 | 2.9500 | 3.0000 | 2.9247 | 1,114,800 |
May 10, 2024 | 2.9500 | 3.0500 | 2.9000 | 3.0500 | 2.9735 | 1,393,200 |
May 09, 2024 | 2.9300 | 2.9700 | 2.9200 | 2.9500 | 2.8760 | 508,500 |
May 08, 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9500 | 2.8760 | 1,646,400 |
May 07, 2024 | 2.9000 | 2.9500 | 2.8700 | 2.8800 | 2.8077 | 1,227,600 |
May 06, 2024 | 2.8700 | 2.9300 | 2.8500 | 2.8700 | 2.7980 | 1,051,200 |
May 03, 2024 | 2.8700 | 2.8900 | 2.8100 | 2.8500 | 2.7785 | 783,900 |
May 02, 2024 | 2.8200 | 2.8500 | 2.7900 | 2.8400 | 2.7687 | 811,700 |
Apr 30, 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8700 | 2.7980 | 758,800 |
Apr 29, 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9100 | 2.8370 | 1,249,600 |
Apr 26, 2024 | 2.8100 | 2.8800 | 2.7900 | 2.8400 | 2.7687 | 1,248,500 |
Apr 25, 2024 | 2.8000 | 2.8300 | 2.7600 | 2.7900 | 2.7200 | 1,088,300 |
Apr 24, 2024 | 2.7700 | 2.8600 | 2.7600 | 2.8400 | 2.7687 | 1,415,600 |
Apr 23, 2024 | 3.0100 | 3.0500 | 2.8100 | 2.8200 | 2.7492 | 3,101,700 |
Apr 22, 2024 | 3.0500 | 3.1800 | 3.0100 | 3.0100 | 2.9345 | 3,636,800 |
Apr 19, 2024 | 2.9200 | 3.0600 | 2.8500 | 2.9500 | 2.8760 | 3,518,200 |
Apr 18, 2024 | 2.8200 | 2.8800 | 2.7700 | 2.8800 | 2.8077 | 2,217,900 |
Apr 17, 2024 | 2.8100 | 2.8500 | 2.7500 | 2.7800 | 2.7103 | 1,063,900 |
Apr 16, 2024 | 2.8900 | 2.8900 | 2.7700 | 2.8100 | 2.7395 | 1,906,300 |
Apr 15, 2024 | 2.8700 | 2.9800 | 2.8300 | 2.9000 | 2.8272 | 3,069,300 |
Apr 12, 2024 | 2.6300 | 2.8600 | 2.6300 | 2.8500 | 2.7785 | 4,855,000 |
Apr 09, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5700 | 2.5055 | 2,797,400 |
Apr 08, 2024 | 2.3800 | 2.4900 | 2.3700 | 2.4600 | 2.3983 | 1,481,000 |
Apr 05, 2024 | 2.3900 | 2.5100 | 2.3400 | 2.3800 | 2.3203 | 2,559,000 |
Apr 04, 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3900 | 2.3300 | 1,707,500 |
Apr 03, 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3000 | 2.2423 | 276,100 |
Apr 02, 2024 | 2.3300 | 2.3500 | 2.2700 | 2.3000 | 2.2423 | 442,400 |
Apr 01, 2024 | 2.2400 | 2.3200 | 2.2400 | 2.3100 | 2.2520 | 509,700 |
Mar 29, 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.1935 | 147,700 |
Mar 27, 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2800 | 2.2228 | 57,300 |
Mar 26, 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.1935 | 114,600 |
Mar 25, 2024 | 2.2700 | 2.3100 | 2.2400 | 2.2500 | 2.1935 | 203,600 |
Mar 22, 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2800 | 2.2228 | 136,700 |
Mar 21, 2024 | 2.2400 | 2.3100 | 2.2400 | 2.2800 | 2.2228 | 308,600 |
Mar 20, 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2700 | 2.2130 | 355,200 |
Mar 19, 2024 | 2.3400 | 2.3700 | 2.2900 | 2.3000 | 2.2423 | 422,300 |
Mar 18, 2024 | 2.3200 | 2.3900 | 2.2900 | 2.3400 | 2.2813 | 1,532,200 |
Mar 15, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2900 | 2.2325 | 496,700 |
Mar 14, 2024 | 2.2300 | 2.3100 | 2.2300 | 2.2800 | 2.2228 | 669,300 |
Mar 13, 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2400 | 2.1838 | 176,700 |
Mar 12, 2024 | 2.2800 | 2.3200 | 2.2600 | 2.2600 | 2.2033 | 752,100 |
Mar 11, 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 2.2228 | 1,453,700 |
Mar 08, 2024 | 2.0800 | 2.2000 | 2.0800 | 2.1900 | 2.1351 | 1,033,400 |
Mar 07, 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0700 | 2.0181 | 320,700 |
Mar 06, 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0700 | 2.0181 | 158,900 |
Mar 05, 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0500 | 1.9986 | 101,700 |
Mar 04, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9888 | 146,300 |
Mar 01, 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9888 | 84,100 |
Feb 29, 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0500 | 1.9986 | 160,400 |
Feb 28, 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9888 | 238,400 |
Feb 27, 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0500 | 1.9986 | 262,300 |
Feb 26, 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0600 | 2.0083 | 330,200 |
Feb 23, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0083 | 199,200 |
Feb 22, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0600 | 2.0083 | 224,500 |
Feb 21, 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0700 | 2.0181 | 174,400 |
Feb 20, 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0900 | 2.0376 | 251,700 |
Feb 19, 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0900 | 2.0376 | 239,600 |
Feb 16, 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 1.9986 | 482,100 |
Feb 15, 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0700 | 2.0181 | 148,000 |
Feb 14, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0900 | 2.0376 | 134,600 |
Feb 13, 2024 | 2.0500 | 2.0900 | 2.0300 | 2.0800 | 2.0278 | 414,500 |
Feb 09, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 1.9888 | 13,600 |
Feb 08, 2024 | 2.0200 | 2.0300 | 1.9900 | 2.0100 | 1.9596 | 44,300 |
Feb 07, 2024 | 2.0000 | 2.0200 | 1.9900 | 1.9900 | 1.9401 | 21,600 |
Feb 06, 2024 | 2.0000 | 2.0200 | 1.9800 | 1.9900 | 1.9401 | 120,400 |
Feb 05, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 1.9693 | 36,500 |
Feb 02, 2024 | 2.0300 | 2.0600 | 1.9900 | 2.0600 | 2.0083 | 134,200 |
Jan 31, 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0400 | 1.9888 | 181,300 |
Jan 30, 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0700 | 2.0181 | 114,400 |
Jan 29, 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0700 | 2.0181 | 400,300 |
Jan 26, 2024 | 2.0800 | 2.1200 | 2.0700 | 2.0700 | 2.0181 | 707,600 |
Jan 24, 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0600 | 2.0083 | 743,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |