Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.3700 | 2.4700 | 2.2700 | 2.3600 | 2.3600 | 749,506 |
Apr 30, 2024 | 2.3700 | 2.4100 | 2.3200 | 2.3600 | 2.3600 | 652,200 |
Apr 29, 2024 | 2.4500 | 2.5200 | 2.3900 | 2.4000 | 2.4000 | 602,100 |
Apr 26, 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 460,600 |
Apr 25, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 710,400 |
Apr 24, 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 655,900 |
Apr 23, 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4100 | 2.4100 | 517,000 |
Apr 22, 2024 | 2.4100 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 660,800 |
Apr 19, 2024 | 2.3400 | 2.4200 | 2.3200 | 2.4100 | 2.4100 | 743,100 |
Apr 19, 2024 | 0.01 Dividend | |||||
Apr 18, 2024 | 2.3500 | 2.4700 | 2.3400 | 2.3600 | 2.3500 | 744,200 |
Apr 17, 2024 | 2.3700 | 2.4200 | 2.3400 | 2.3500 | 2.3400 | 535,600 |
Apr 16, 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3600 | 2.3500 | 621,600 |
Apr 15, 2024 | 2.5200 | 2.5500 | 2.4700 | 2.5400 | 2.5292 | 752,400 |
Apr 12, 2024 | 2.6100 | 2.6200 | 2.5100 | 2.5300 | 2.5193 | 518,500 |
Apr 11, 2024 | 2.5900 | 2.6700 | 2.5200 | 2.6100 | 2.5989 | 727,200 |
Apr 10, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.5900 | 2.5790 | 970,100 |
Apr 09, 2024 | 2.7400 | 2.8100 | 2.6900 | 2.7400 | 2.7284 | 511,600 |
Apr 08, 2024 | 2.5800 | 2.7100 | 2.5800 | 2.7100 | 2.6985 | 676,600 |
Apr 05, 2024 | 2.4800 | 2.6400 | 2.4800 | 2.5900 | 2.5790 | 657,100 |
Apr 04, 2024 | 2.4700 | 2.6400 | 2.4600 | 2.5200 | 2.5093 | 1,071,400 |
Apr 03, 2024 | 2.2700 | 2.4300 | 2.2600 | 2.4300 | 2.4197 | 754,000 |
Apr 02, 2024 | 2.3400 | 2.3500 | 2.2500 | 2.3000 | 2.2903 | 903,300 |
Apr 01, 2024 | 2.5000 | 2.5000 | 2.3400 | 2.3500 | 2.3400 | 672,200 |
Mar 28, 2024 | 2.4000 | 2.4600 | 2.3900 | 2.4600 | 2.4496 | 1,042,900 |
Mar 27, 2024 | 2.3600 | 2.4500 | 2.3300 | 2.4100 | 2.3998 | 1,798,000 |
Mar 26, 2024 | 2.4600 | 2.4800 | 2.3400 | 2.3500 | 2.3400 | 807,900 |
Mar 25, 2024 | 2.5800 | 2.6200 | 2.4300 | 2.4300 | 2.4197 | 729,400 |
Mar 22, 2024 | 2.6500 | 2.6900 | 2.5900 | 2.5900 | 2.5790 | 1,345,500 |
Mar 21, 2024 | 2.5400 | 2.6300 | 2.5000 | 2.6200 | 2.6089 | 1,866,600 |
Mar 20, 2024 | 2.3200 | 2.5200 | 2.3100 | 2.4900 | 2.4794 | 1,317,000 |
Mar 19, 2024 | 2.3800 | 2.4200 | 2.3100 | 2.3500 | 2.3400 | 1,609,300 |
Mar 18, 2024 | 2.4600 | 2.5300 | 2.3900 | 2.4200 | 2.4097 | 1,233,100 |
Mar 15, 2024 | 2.5000 | 2.5900 | 2.4300 | 2.4500 | 2.4396 | 7,543,200 |
Mar 14, 2024 | 2.5500 | 2.5700 | 2.4500 | 2.5300 | 2.5193 | 1,381,900 |
Mar 13, 2024 | 2.6500 | 2.6800 | 2.5800 | 2.5900 | 2.5790 | 1,117,200 |
Mar 12, 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6500 | 2.6388 | 1,359,100 |
Mar 11, 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7100 | 2.6985 | 961,000 |
Mar 08, 2024 | 2.8300 | 2.8700 | 2.7300 | 2.7900 | 2.7782 | 1,985,800 |
Mar 07, 2024 | 2.8200 | 2.8300 | 2.7300 | 2.7500 | 2.7383 | 1,709,400 |
Mar 06, 2024 | 3.0300 | 3.0300 | 2.7500 | 2.8000 | 2.7881 | 1,247,300 |
Mar 05, 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9900 | 2.9773 | 1,004,000 |
Mar 04, 2024 | 3.2100 | 3.2500 | 3.0700 | 3.0900 | 3.0769 | 1,122,800 |
Mar 01, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2200 | 3.2064 | 1,349,300 |
Feb 29, 2024 | 3.4800 | 3.5500 | 3.2200 | 3.2800 | 3.2661 | 1,870,500 |
Feb 28, 2024 | 3.2500 | 3.4400 | 3.1400 | 3.3400 | 3.3258 | 1,573,200 |
Feb 27, 2024 | 3.0100 | 3.4200 | 2.9400 | 3.2100 | 3.1964 | 1,965,600 |
Feb 26, 2024 | 2.9500 | 3.0500 | 2.9300 | 3.0000 | 2.9873 | 1,390,800 |
Feb 23, 2024 | 2.9200 | 3.0100 | 2.8800 | 2.9600 | 2.9475 | 1,161,100 |
Feb 22, 2024 | 2.9800 | 3.0400 | 2.9100 | 2.9400 | 2.9275 | 913,600 |
Feb 21, 2024 | 3.0000 | 3.0600 | 2.9300 | 3.0100 | 2.9972 | 833,400 |
Feb 20, 2024 | 2.8900 | 3.0200 | 2.8800 | 3.0100 | 2.9972 | 850,100 |
Feb 16, 2024 | 3.1000 | 3.1100 | 2.9600 | 2.9600 | 2.9475 | 860,600 |
Feb 15, 2024 | 2.8300 | 3.1100 | 2.8100 | 3.1100 | 3.0968 | 1,351,900 |
Feb 14, 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7900 | 2.7782 | 841,900 |
Feb 13, 2024 | 2.6700 | 2.7100 | 2.5500 | 2.6100 | 2.5989 | 1,157,900 |
Feb 12, 2024 | 2.7300 | 2.8700 | 2.7200 | 2.8300 | 2.8180 | 718,900 |
Feb 09, 2024 | 2.6400 | 2.7600 | 2.6300 | 2.7000 | 2.6886 | 668,500 |
Feb 08, 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6300 | 2.6189 | 555,800 |
Feb 07, 2024 | 2.6400 | 2.6400 | 2.4900 | 2.5800 | 2.5691 | 1,432,300 |
Feb 06, 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6000 | 2.5890 | 773,400 |
Feb 05, 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6600 | 2.6487 | 642,400 |
Feb 02, 2024 | 2.8500 | 2.8800 | 2.7500 | 2.7500 | 2.7383 | 863,000 |
Feb 01, 2024 | 2.8700 | 2.9400 | 2.8500 | 2.9100 | 2.8977 | 730,200 |
Jan 31, 2024 | 3.0500 | 3.0500 | 2.8500 | 2.8700 | 2.8578 | 1,107,400 |
Jan 30, 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0500 | 3.0371 | 580,700 |
Jan 29, 2024 | 2.9500 | 3.0900 | 2.9200 | 3.0700 | 3.0570 | 562,000 |
Jan 26, 2024 | 2.9300 | 2.9800 | 2.9200 | 2.9400 | 2.9275 | 458,700 |
Jan 25, 2024 | 2.9000 | 2.9500 | 2.8400 | 2.9000 | 2.8877 | 1,068,900 |
Jan 24, 2024 | 2.9900 | 2.9900 | 2.8200 | 2.8500 | 2.8379 | 879,300 |
Jan 23, 2024 | 2.9600 | 3.0500 | 2.8900 | 2.9100 | 2.8977 | 760,400 |
Jan 22, 2024 | 2.8800 | 3.0000 | 2.8600 | 2.9000 | 2.8877 | 632,800 |
Jan 19, 2024 | 2.8200 | 2.9000 | 2.6600 | 2.8800 | 2.8678 | 1,077,400 |
Jan 19, 2024 | 0.01 Dividend | |||||
Jan 18, 2024 | 3.0100 | 3.0700 | 2.7600 | 2.8000 | 2.7782 | 984,400 |
Jan 17, 2024 | 2.9100 | 3.0200 | 2.8800 | 3.0100 | 2.9865 | 8,406,300 |
Jan 16, 2024 | 2.9700 | 3.1200 | 2.9600 | 3.0000 | 2.9766 | 1,355,300 |
Jan 12, 2024 | 3.0200 | 3.1100 | 2.9900 | 3.0200 | 2.9965 | 971,100 |
Jan 11, 2024 | 2.9900 | 2.9900 | 2.8100 | 2.9500 | 2.9270 | 1,235,700 |
Jan 10, 2024 | 3.0400 | 3.0700 | 2.9800 | 3.0400 | 3.0163 | 885,500 |
Jan 09, 2024 | 3.1600 | 3.2200 | 3.0400 | 3.0500 | 3.0262 | 868,800 |
Jan 08, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1900 | 3.1651 | 619,700 |
Jan 05, 2024 | 3.2900 | 3.4200 | 3.2500 | 3.2900 | 3.2644 | 1,449,200 |
Jan 04, 2024 | 3.5100 | 3.5200 | 3.3400 | 3.3500 | 3.3239 | 1,334,400 |
Jan 03, 2024 | 3.6100 | 3.6300 | 3.4300 | 3.4800 | 3.4529 | 1,191,700 |
Jan 02, 2024 | 3.7100 | 3.7200 | 3.5100 | 3.5900 | 3.5620 | 1,266,300 |
Dec 29, 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7400 | 3.7109 | 854,500 |
Dec 28, 2023 | 3.8300 | 3.8500 | 3.7100 | 3.7800 | 3.7505 | 1,287,600 |
Dec 27, 2023 | 3.7500 | 3.9600 | 3.7300 | 3.8000 | 3.7704 | 1,937,300 |
Dec 26, 2023 | 3.6000 | 3.8000 | 3.5500 | 3.7500 | 3.7208 | 1,080,100 |
Dec 22, 2023 | 3.6100 | 3.7800 | 3.5000 | 3.5800 | 3.5521 | 1,235,500 |
Dec 21, 2023 | 3.4700 | 3.5900 | 3.3900 | 3.5600 | 3.5323 | 1,377,700 |
Dec 20, 2023 | 3.4800 | 3.7200 | 3.3500 | 3.4400 | 3.4132 | 2,267,300 |
Dec 19, 2023 | 3.3000 | 3.5200 | 3.1700 | 3.4800 | 3.4529 | 2,788,500 |
Dec 18, 2023 | 2.9200 | 3.2900 | 2.7800 | 3.2300 | 3.2048 | 2,430,700 |
Dec 15, 2023 | 3.0400 | 3.1300 | 2.6400 | 2.9700 | 2.9469 | 11,131,300 |
Dec 14, 2023 | 2.6700 | 3.0700 | 2.6700 | 3.0600 | 3.0362 | 2,671,700 |
Dec 13, 2023 | 2.3900 | 2.6400 | 2.3100 | 2.6300 | 2.6095 | 2,752,100 |
Dec 12, 2023 | 2.4500 | 2.4500 | 2.3100 | 2.3900 | 2.3714 | 972,100 |
Dec 11, 2023 | 2.4500 | 2.5000 | 2.4000 | 2.4400 | 2.4210 | 788,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |