Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.6400 | 2.6800 | 2.6340 | 2.6400 | 2.6400 | 1,791,626 |
May 02, 2024 | 2.4800 | 2.6300 | 2.4800 | 2.5900 | 2.5900 | 2,610,300 |
May 02, 2024 | 0.047 Dividend | |||||
May 01, 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4300 | 2.3830 | 1,073,200 |
Apr 30, 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4000 | 2.3536 | 1,440,800 |
Apr 29, 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.4124 | 2,030,100 |
Apr 26, 2024 | 2.4500 | 2.4600 | 2.4100 | 2.4300 | 2.3830 | 1,476,200 |
Apr 25, 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4100 | 2.3634 | 1,462,900 |
Apr 24, 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4600 | 2.4124 | 1,863,600 |
Apr 23, 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4700 | 2.4222 | 1,592,000 |
Apr 22, 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4700 | 2.4222 | 1,681,600 |
Apr 19, 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4800 | 2.4320 | 1,301,500 |
Apr 18, 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4400 | 2.3928 | 2,001,300 |
Apr 17, 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4200 | 2.3732 | 3,731,300 |
Apr 16, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.3536 | 2,142,100 |
Apr 15, 2024 | 2.4200 | 2.4600 | 2.3900 | 2.4600 | 2.4124 | 3,949,100 |
Apr 12, 2024 | 2.5200 | 2.5300 | 2.4600 | 2.4700 | 2.4222 | 1,711,500 |
Apr 11, 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.4909 | 2,488,000 |
Apr 10, 2024 | 2.5800 | 2.6100 | 2.5300 | 2.5400 | 2.4909 | 4,217,500 |
Apr 09, 2024 | 2.5600 | 2.6100 | 2.5500 | 2.6000 | 2.5497 | 3,613,300 |
Apr 08, 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5500 | 2.5007 | 1,695,500 |
Apr 05, 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5200 | 2.4713 | 1,700,600 |
Apr 04, 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5200 | 2.4713 | 2,575,600 |
Apr 03, 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4900 | 2.4418 | 2,224,100 |
Apr 02, 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4600 | 2.4124 | 2,663,200 |
Apr 01, 2024 | 2.4900 | 2.5100 | 2.4500 | 2.4800 | 2.4320 | 2,647,900 |
Mar 28, 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4700 | 2.4222 | 2,011,400 |
Mar 28, 2024 | 0.035 Dividend | |||||
Mar 27, 2024 | 2.4600 | 2.5200 | 2.4300 | 2.5100 | 2.4271 | 4,067,000 |
Mar 26, 2024 | 2.4700 | 2.5200 | 2.4500 | 2.4700 | 2.3885 | 4,219,300 |
Mar 25, 2024 | 2.4400 | 2.4800 | 2.4300 | 2.4600 | 2.3788 | 1,799,800 |
Mar 22, 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4200 | 2.3401 | 3,491,900 |
Mar 21, 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.2821 | 2,739,200 |
Mar 20, 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3500 | 2.2724 | 3,365,800 |
Mar 19, 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.1951 | 2,199,800 |
Mar 18, 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.1854 | 2,177,800 |
Mar 15, 2024 | 2.2300 | 2.2600 | 2.2000 | 2.2500 | 2.1757 | 3,419,600 |
Mar 14, 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2100 | 2.1370 | 6,082,900 |
Mar 13, 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3000 | 2.2241 | 2,736,300 |
Mar 12, 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3700 | 2.2918 | 1,557,300 |
Mar 11, 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3400 | 2.2627 | 1,618,700 |
Mar 08, 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3700 | 2.2918 | 1,051,400 |
Mar 07, 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3600 | 2.2821 | 4,244,900 |
Mar 06, 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3900 | 2.3111 | 2,329,600 |
Mar 05, 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.2918 | 2,441,900 |
Mar 04, 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3600 | 2.2821 | 2,121,500 |
Mar 01, 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4100 | 2.3304 | 2,835,700 |
Feb 29, 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.2918 | 2,272,700 |
Feb 28, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.2724 | 1,325,400 |
Feb 27, 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.2627 | 2,118,500 |
Feb 26, 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.2337 | 2,179,200 |
Feb 23, 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.1951 | 2,761,000 |
Feb 22, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.2434 | 9,556,300 |
Feb 21, 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3400 | 2.2627 | 3,289,700 |
Feb 20, 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3900 | 2.3111 | 4,581,700 |
Feb 16, 2024 | 2.2900 | 2.3200 | 2.2700 | 2.3200 | 2.2434 | 1,480,000 |
Feb 15, 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.1854 | 1,845,000 |
Feb 14, 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2300 | 2.1564 | 1,811,600 |
Feb 13, 2024 | 2.2400 | 2.2400 | 2.1900 | 2.2000 | 2.1274 | 1,556,400 |
Feb 12, 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.1757 | 880,900 |
Feb 09, 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.1757 | 979,100 |
Feb 08, 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.1370 | 1,439,700 |
Feb 07, 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | 2.1757 | 2,858,700 |
Feb 06, 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.1951 | 1,399,600 |
Feb 05, 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2500 | 2.1757 | 2,134,700 |
Feb 02, 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2600 | 2.1854 | 2,520,700 |
Feb 01, 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3400 | 2.2627 | 3,306,100 |
Jan 31, 2024 | 2.3100 | 2.3400 | 2.2800 | 2.2800 | 2.2047 | 3,012,300 |
Jan 30, 2024 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2047 | 2,182,000 |
Jan 29, 2024 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.2531 | 2,493,900 |
Jan 26, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.2627 | 2,996,800 |
Jan 25, 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3300 | 2.2531 | 2,619,900 |
Jan 24, 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3000 | 2.2241 | 3,047,100 |
Jan 23, 2024 | 2.2900 | 2.3000 | 2.2600 | 2.3000 | 2.2241 | 2,444,600 |
Jan 22, 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2400 | 2.1660 | 2,835,300 |
Jan 19, 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3000 | 2.2241 | 1,069,500 |
Jan 18, 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3200 | 2.2434 | 1,794,000 |
Jan 17, 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3700 | 2.2918 | 2,318,300 |
Jan 16, 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3600 | 2.2821 | 4,103,100 |
Jan 12, 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.3788 | 1,186,700 |
Jan 11, 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4300 | 2.3498 | 2,526,300 |
Jan 10, 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4200 | 2.3401 | 1,207,300 |
Jan 09, 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.3208 | 3,509,400 |
Jan 08, 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.2918 | 1,625,500 |
Jan 05, 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3200 | 2.2434 | 1,912,100 |
Jan 04, 2024 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2144 | 1,069,800 |
Jan 03, 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.2337 | 1,387,500 |
Jan 02, 2024 | 2.2800 | 2.3200 | 2.2700 | 2.2800 | 2.2047 | 1,439,000 |
Dec 29, 2023 | 2.3100 | 2.3300 | 2.2600 | 2.3200 | 2.2434 | 2,815,900 |
Dec 28, 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.2337 | 2,069,700 |
Dec 27, 2023 | 2.2900 | 2.3200 | 2.2800 | 2.2800 | 2.2047 | 3,097,500 |
Dec 26, 2023 | 2.2600 | 2.3100 | 2.2600 | 2.3000 | 2.2241 | 759,400 |
Dec 22, 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2500 | 2.1757 | 2,188,000 |
Dec 22, 2023 | 0.122 Dividend | |||||
Dec 21, 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3200 | 2.1254 | 2,214,000 |
Dec 20, 2023 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.1163 | 2,908,000 |
Dec 19, 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3300 | 2.1346 | 6,266,300 |
Dec 18, 2023 | 2.2900 | 2.3300 | 2.2800 | 2.2900 | 2.0979 | 6,640,900 |
Dec 15, 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.0613 | 3,748,700 |
Dec 14, 2023 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.0888 | 2,166,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |