Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 490,503 |
Apr 24, 2024 | 2.4400 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 391,493 |
Apr 23, 2024 | 2.3900 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 444,828 |
Apr 22, 2024 | 2.3600 | 2.4050 | 2.3600 | 2.3900 | 2.3900 | 421,098 |
Apr 19, 2024 | 2.3600 | 2.3700 | 2.3250 | 2.3300 | 2.3300 | 796,585 |
Apr 18, 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 1,136,996 |
Apr 17, 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 238,066 |
Apr 16, 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 530,620 |
Apr 15, 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 299,513 |
Apr 12, 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 263,005 |
Apr 11, 2024 | 2.4200 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 559,469 |
Apr 10, 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 331,474 |
Apr 09, 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 523,330 |
Apr 08, 2024 | 2.4800 | 2.5700 | 2.4800 | 2.5300 | 2.5300 | 1,448,010 |
Apr 05, 2024 | 2.4500 | 2.5200 | 2.4250 | 2.5000 | 2.5000 | 487,999 |
Apr 04, 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 241,808 |
Apr 03, 2024 | 2.5100 | 2.5200 | 2.4150 | 2.4200 | 2.4200 | 624,670 |
Apr 02, 2024 | 2.5300 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 585,020 |
Mar 28, 2024 | 2.4700 | 2.5500 | 2.4550 | 2.5400 | 2.5400 | 774,648 |
Mar 27, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 407,829 |
Mar 26, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 323,929 |
Mar 25, 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 366,824 |
Mar 22, 2024 | 2.4600 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 452,931 |
Mar 21, 2024 | 2.4800 | 2.5000 | 2.4350 | 2.4800 | 2.4800 | 261,817 |
Mar 20, 2024 | 2.4700 | 2.4750 | 2.4400 | 2.4600 | 2.4600 | 383,873 |
Mar 19, 2024 | 2.4300 | 2.4700 | 2.4000 | 2.4500 | 2.4500 | 584,322 |
Mar 18, 2024 | 2.4800 | 2.4900 | 2.4050 | 2.4200 | 2.4200 | 697,683 |
Mar 15, 2024 | 2.3600 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 1,106,173 |
Mar 14, 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 306,679 |
Mar 13, 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 311,946 |
Mar 12, 2024 | 2.4100 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 570,575 |
Mar 11, 2024 | 2.3900 | 2.4350 | 2.3600 | 2.4100 | 2.4100 | 510,012 |
Mar 08, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 562,188 |
Mar 07, 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 618,266 |
Mar 06, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 390,001 |
Mar 05, 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 910,125 |
Mar 04, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 486,394 |
Mar 01, 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 401,989 |
Feb 29, 2024 | 2.2200 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 665,195 |
Feb 28, 2024 | 2.2000 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 1,418,897 |
Feb 27, 2024 | 2.2500 | 2.2500 | 2.1800 | 2.1900 | 2.1900 | 938,302 |
Feb 26, 2024 | 2.2800 | 2.3000 | 2.2200 | 2.2300 | 2.2300 | 1,720,361 |
Feb 23, 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 324,852 |
Feb 22, 2024 | 2.2700 | 2.3000 | 2.2650 | 2.2800 | 2.2800 | 431,996 |
Feb 21, 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 467,955 |
Feb 20, 2024 | 2.3000 | 2.3200 | 2.2850 | 2.3100 | 2.3100 | 409,515 |
Feb 19, 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 365,304 |
Feb 16, 2024 | 2.3100 | 2.3700 | 2.3100 | 2.3500 | 2.3500 | 700,526 |
Feb 15, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 379,109 |
Feb 14, 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 1,025,840 |
Feb 13, 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 478,709 |
Feb 12, 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 458,585 |
Feb 09, 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 613,612 |
Feb 08, 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 475,676 |
Feb 07, 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 565,011 |
Feb 06, 2024 | 2.3300 | 2.3350 | 2.3000 | 2.3200 | 2.3200 | 422,070 |
Feb 05, 2024 | 2.3800 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 400,024 |
Feb 02, 2024 | 2.4600 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 474,860 |
Feb 01, 2024 | 2.3900 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 647,659 |
Jan 31, 2024 | 2.3400 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 435,140 |
Jan 30, 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 392,672 |
Jan 29, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 331,463 |
Jan 25, 2024 | 2.3300 | 2.3300 | 2.2750 | 2.2900 | 2.2900 | 213,953 |
Jan 24, 2024 | 2.2600 | 2.3300 | 2.2500 | 2.3200 | 2.3200 | 460,226 |
Jan 23, 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 520,941 |
Jan 22, 2024 | 2.2600 | 2.2850 | 2.2500 | 2.2600 | 2.2600 | 491,669 |
Jan 19, 2024 | 2.2800 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 746,146 |
Jan 18, 2024 | 2.3100 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 806,372 |
Jan 17, 2024 | 2.3500 | 2.3700 | 2.3350 | 2.3500 | 2.3500 | 818,104 |
Jan 16, 2024 | 2.3800 | 2.3800 | 2.3350 | 2.3500 | 2.3500 | 257,342 |
Jan 15, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3850 | 2.3850 | 32,574 |
Jan 12, 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 298,253 |
Jan 11, 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 813,373 |
Jan 10, 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3800 | 2.3800 | 632,611 |
Jan 09, 2024 | 2.3800 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 617,130 |
Jan 08, 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 443,793 |
Jan 05, 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 892,624 |
Jan 04, 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 906,412 |
Jan 03, 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 915,007 |
Jan 02, 2024 | 2.3400 | 2.3500 | 2.3050 | 2.3300 | 2.3300 | 849,399 |
Dec 29, 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 464,462 |
Dec 28, 2023 | 2.4400 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | 770,871 |
Dec 28, 2023 | 0.0965 Dividend | |||||
Dec 27, 2023 | 2.4600 | 2.5000 | 2.4400 | 2.4600 | 2.3635 | 1,122,860 |
Dec 22, 2023 | 2.4100 | 2.4500 | 2.3900 | 2.4400 | 2.3443 | 1,509,698 |
Dec 21, 2023 | 2.4600 | 2.4850 | 2.4000 | 2.4000 | 2.3059 | 1,690,595 |
Dec 20, 2023 | 2.5200 | 2.5300 | 2.4600 | 2.4900 | 2.3923 | 1,021,296 |
Dec 19, 2023 | 2.4600 | 2.4850 | 2.4450 | 2.4500 | 2.3539 | 1,076,306 |
Dec 18, 2023 | 2.5100 | 2.5400 | 2.4600 | 2.4600 | 2.3635 | 1,446,773 |
Dec 15, 2023 | 2.6300 | 2.6300 | 2.4900 | 2.4900 | 2.3923 | 17,036,297 |
Dec 14, 2023 | 2.5600 | 2.6100 | 2.5400 | 2.5900 | 2.4884 | 1,114,483 |
Dec 13, 2023 | 2.4600 | 2.5000 | 2.4450 | 2.4800 | 2.3827 | 949,920 |
Dec 12, 2023 | 2.4800 | 2.5100 | 2.4400 | 2.4500 | 2.3539 | 1,128,279 |
Dec 11, 2023 | 2.5400 | 2.5400 | 2.4750 | 2.4800 | 2.3827 | 1,070,634 |
Dec 08, 2023 | 2.4600 | 2.5200 | 2.4500 | 2.5200 | 2.4211 | 787,418 |
Dec 07, 2023 | 2.4300 | 2.4900 | 2.4200 | 2.4700 | 2.3731 | 1,383,059 |
Dec 06, 2023 | 2.3500 | 2.4300 | 2.3300 | 2.4300 | 2.3347 | 1,213,217 |
Dec 05, 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3200 | 2.2290 | 1,133,171 |
Dec 04, 2023 | 2.3600 | 2.4250 | 2.3500 | 2.3500 | 2.2578 | 1,251,845 |
Dec 01, 2023 | 2.3200 | 2.3300 | 2.2900 | 2.3300 | 2.2386 | 454,517 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |