Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5450 | 2.5450 | 5,074,370 |
Apr 24, 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 9,433,900 |
Apr 23, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5600 | 2.5600 | 11,325,300 |
Apr 22, 2024 | 2.5300 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 17,605,000 |
Apr 19, 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 13,808,400 |
Apr 18, 2024 | 2.6900 | 2.7200 | 2.6000 | 2.6100 | 2.6100 | 10,992,200 |
Apr 17, 2024 | 2.6700 | 2.7600 | 2.6300 | 2.6600 | 2.6600 | 13,818,900 |
Apr 16, 2024 | 2.6600 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 19,895,600 |
Apr 15, 2024 | 2.9200 | 2.9200 | 2.6900 | 2.7100 | 2.7100 | 24,809,100 |
Apr 12, 2024 | 2.9600 | 3.0700 | 2.8800 | 2.8900 | 2.8900 | 27,968,900 |
Apr 11, 2024 | 2.8700 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 9,314,100 |
Apr 10, 2024 | 2.8600 | 2.9200 | 2.8100 | 2.8400 | 2.8400 | 17,025,700 |
Apr 09, 2024 | 2.9200 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 15,799,400 |
Apr 08, 2024 | 2.9000 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | 14,595,700 |
Apr 05, 2024 | 2.7400 | 2.8600 | 2.7100 | 2.8600 | 2.8600 | 21,533,200 |
Apr 04, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 20,453,200 |
Apr 03, 2024 | 2.7000 | 2.8300 | 2.6400 | 2.8200 | 2.8200 | 36,795,000 |
Apr 02, 2024 | 2.6600 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 16,292,300 |
Apr 01, 2024 | 2.6900 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | 14,898,100 |
Mar 28, 2024 | 2.5600 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 13,153,400 |
Mar 27, 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 11,260,100 |
Mar 26, 2024 | 2.5700 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 5,276,600 |
Mar 25, 2024 | 2.5100 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 4,882,700 |
Mar 22, 2024 | 2.5100 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 4,473,400 |
Mar 21, 2024 | 2.6200 | 2.6900 | 2.5100 | 2.5100 | 2.5100 | 16,548,700 |
Mar 20, 2024 | 2.4700 | 2.5900 | 2.4600 | 2.5700 | 2.5700 | 11,033,400 |
Mar 19, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.4900 | 2.4900 | 7,248,500 |
Mar 18, 2024 | 2.6300 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 9,074,800 |
Mar 15, 2024 | 2.5800 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 54,220,300 |
Mar 14, 2024 | 2.6400 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 14,652,600 |
Mar 13, 2024 | 2.5800 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 11,489,000 |
Mar 12, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5700 | 2.5700 | 14,674,300 |
Mar 11, 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 15,318,400 |
Mar 08, 2024 | 2.6900 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 11,356,700 |
Mar 07, 2024 | 2.7200 | 2.7300 | 2.6500 | 2.6700 | 2.6700 | 9,323,200 |
Mar 06, 2024 | 2.6400 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 11,386,700 |
Mar 06, 2024 | 0.04 Dividend | |||||
Mar 05, 2024 | 2.7200 | 2.7200 | 2.6300 | 2.6400 | 2.6000 | 12,409,100 |
Mar 04, 2024 | 2.6000 | 2.6800 | 2.5800 | 2.6500 | 2.6098 | 12,461,400 |
Mar 01, 2024 | 2.4100 | 2.5600 | 2.3700 | 2.5600 | 2.5212 | 16,085,500 |
Feb 29, 2024 | 2.4100 | 2.4200 | 2.3700 | 2.4000 | 2.3636 | 9,730,400 |
Feb 28, 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3400 | 2.3045 | 9,776,300 |
Feb 27, 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4000 | 2.3636 | 5,802,500 |
Feb 26, 2024 | 2.4800 | 2.4900 | 2.4200 | 2.4300 | 2.3932 | 6,350,300 |
Feb 23, 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4900 | 2.4523 | 7,800,600 |
Feb 22, 2024 | 2.5200 | 2.5300 | 2.4500 | 2.4500 | 2.4129 | 6,903,600 |
Feb 21, 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5200 | 2.4818 | 4,440,300 |
Feb 20, 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5200 | 2.4818 | 6,092,800 |
Feb 16, 2024 | 2.5100 | 2.5400 | 2.4900 | 2.5200 | 2.4818 | 9,219,400 |
Feb 15, 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5400 | 2.5015 | 9,299,200 |
Feb 14, 2024 | 2.4900 | 2.5100 | 2.4300 | 2.4500 | 2.4129 | 15,436,800 |
Feb 13, 2024 | 2.6000 | 2.6100 | 2.4600 | 2.4900 | 2.4523 | 14,267,800 |
Feb 12, 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6400 | 2.6000 | 5,662,600 |
Feb 09, 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6300 | 2.5902 | 7,920,700 |
Feb 08, 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.6197 | 6,707,800 |
Feb 07, 2024 | 2.6600 | 2.7100 | 2.6500 | 2.6900 | 2.6492 | 7,518,300 |
Feb 06, 2024 | 2.7200 | 2.7300 | 2.6800 | 2.6900 | 2.6492 | 6,282,100 |
Feb 05, 2024 | 2.7700 | 2.7700 | 2.6800 | 2.7200 | 2.6788 | 8,032,500 |
Feb 02, 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7700 | 2.7280 | 8,180,400 |
Feb 01, 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8400 | 2.7970 | 8,785,700 |
Jan 31, 2024 | 2.8300 | 2.8600 | 2.7700 | 2.8000 | 2.7576 | 9,464,300 |
Jan 30, 2024 | 2.8000 | 2.8300 | 2.7700 | 2.8200 | 2.7773 | 8,505,100 |
Jan 29, 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7800 | 2.7379 | 7,725,600 |
Jan 26, 2024 | 2.7300 | 2.7600 | 2.7100 | 2.7600 | 2.7182 | 8,225,800 |
Jan 25, 2024 | 2.7100 | 2.7400 | 2.6700 | 2.7300 | 2.6886 | 8,773,900 |
Jan 24, 2024 | 2.9100 | 2.9500 | 2.6300 | 2.6700 | 2.6295 | 31,463,000 |
Jan 23, 2024 | 2.9100 | 2.9900 | 2.8800 | 2.9700 | 2.9250 | 10,173,300 |
Jan 22, 2024 | 2.8300 | 2.9100 | 2.8300 | 2.8700 | 2.8265 | 6,653,100 |
Jan 19, 2024 | 2.9200 | 2.9300 | 2.8700 | 2.9000 | 2.8561 | 9,402,600 |
Jan 18, 2024 | 2.9600 | 2.9700 | 2.9000 | 2.9000 | 2.8561 | 9,602,100 |
Jan 17, 2024 | 2.9800 | 3.0000 | 2.9200 | 2.9500 | 2.9053 | 10,444,300 |
Jan 16, 2024 | 3.0600 | 3.0800 | 2.9800 | 2.9900 | 2.9447 | 11,966,800 |
Jan 12, 2024 | 3.0800 | 3.1700 | 3.0700 | 3.1100 | 3.0629 | 8,900,400 |
Jan 11, 2024 | 3.0600 | 3.1000 | 2.9900 | 3.0200 | 2.9742 | 10,255,600 |
Jan 10, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0700 | 3.0235 | 7,432,100 |
Jan 09, 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0700 | 3.0235 | 7,332,400 |
Jan 08, 2024 | 3.0300 | 3.0900 | 3.0000 | 3.0900 | 3.0432 | 7,350,800 |
Jan 05, 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0400 | 2.9939 | 8,648,400 |
Jan 04, 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0700 | 3.0235 | 9,862,800 |
Jan 03, 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0600 | 3.0136 | 11,380,400 |
Jan 02, 2024 | 3.1800 | 3.2200 | 3.1100 | 3.1200 | 3.0727 | 10,843,900 |
Dec 29, 2023 | 3.1800 | 3.1900 | 3.1200 | 3.1600 | 3.1121 | 10,359,300 |
Dec 28, 2023 | 3.2700 | 3.2800 | 3.1700 | 3.1900 | 3.1417 | 8,322,100 |
Dec 27, 2023 | 3.3100 | 3.3200 | 3.2400 | 3.2600 | 3.2106 | 7,229,100 |
Dec 26, 2023 | 3.2900 | 3.3200 | 3.2200 | 3.2400 | 3.1909 | 3,850,800 |
Dec 22, 2023 | 3.2800 | 3.3400 | 3.2400 | 3.2600 | 3.2106 | 7,059,200 |
Dec 21, 2023 | 3.2200 | 3.2600 | 3.2100 | 3.2100 | 3.1614 | 6,264,700 |
Dec 20, 2023 | 3.2900 | 3.3000 | 3.1700 | 3.1900 | 3.1417 | 8,327,600 |
Dec 19, 2023 | 3.2400 | 3.3000 | 3.2100 | 3.2800 | 3.2303 | 7,798,300 |
Dec 18, 2023 | 3.1600 | 3.2200 | 3.1600 | 3.2000 | 3.1515 | 6,756,700 |
Dec 15, 2023 | 3.2000 | 3.2500 | 3.1500 | 3.1500 | 3.1023 | 16,200,500 |
Dec 14, 2023 | 3.2300 | 3.3000 | 3.1800 | 3.2100 | 3.1614 | 13,130,200 |
Dec 13, 2023 | 3.0000 | 3.1800 | 2.9700 | 3.1800 | 3.1318 | 10,755,200 |
Dec 12, 2023 | 3.0600 | 3.0700 | 2.9900 | 2.9900 | 2.9447 | 9,304,300 |
Dec 11, 2023 | 3.0700 | 3.0700 | 3.0200 | 3.0600 | 3.0136 | 8,849,200 |
Dec 08, 2023 | 3.1300 | 3.1400 | 3.0600 | 3.1100 | 3.0629 | 7,689,300 |
Dec 07, 2023 | 3.2200 | 3.2200 | 3.1200 | 3.1500 | 3.1023 | 7,507,300 |
Dec 06, 2023 | 3.2500 | 3.2700 | 3.1900 | 3.1900 | 3.1417 | 7,221,300 |
Dec 05, 2023 | 3.2600 | 3.2700 | 3.1900 | 3.2000 | 3.1515 | 9,439,700 |
Dec 04, 2023 | 3.3700 | 3.3800 | 3.2500 | 3.2700 | 3.2205 | 12,506,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |