Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8400 | 2.8400 | 2,837,385 |
May 10, 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 2,157,115 |
May 09, 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 3,295,176 |
May 08, 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 2,881,232 |
May 07, 2024 | 2.7900 | 2.8250 | 2.7700 | 2.8200 | 2.8200 | 2,556,956 |
May 06, 2024 | 2.7900 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 4,675,505 |
May 03, 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 1,880,012 |
May 02, 2024 | 2.7800 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 3,380,926 |
May 01, 2024 | 2.7600 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 2,684,493 |
Apr 30, 2024 | 2.8000 | 2.8150 | 2.7900 | 2.8000 | 2.8000 | 12,374,366 |
Apr 29, 2024 | 2.7700 | 2.8000 | 2.7550 | 2.8000 | 2.8000 | 2,294,083 |
Apr 26, 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 2,878,608 |
Apr 24, 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 2,552,264 |
Apr 23, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 2,082,625 |
Apr 22, 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 3,145,493 |
Apr 19, 2024 | 2.7300 | 2.7500 | 2.6850 | 2.7300 | 2.7300 | 5,111,314 |
Apr 18, 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | 2,690,271 |
Apr 17, 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 3,050,050 |
Apr 16, 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 11,590,212 |
Apr 15, 2024 | 2.8000 | 2.8050 | 2.7650 | 2.7700 | 2.7700 | 2,155,440 |
Apr 12, 2024 | 2.7500 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 4,358,782 |
Apr 11, 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 4,226,682 |
Apr 10, 2024 | 2.7900 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 3,314,595 |
Apr 09, 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 2,905,526 |
Apr 08, 2024 | 2.8200 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 1,914,590 |
Apr 05, 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 1,683,905 |
Apr 04, 2024 | 2.8300 | 2.8550 | 2.8100 | 2.8300 | 2.8300 | 2,410,014 |
Apr 03, 2024 | 2.8400 | 2.8650 | 2.7900 | 2.8000 | 2.8000 | 3,755,476 |
Apr 02, 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 2,755,417 |
Mar 28, 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | 4,819,304 |
Mar 27, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 4,001,579 |
Mar 26, 2024 | 2.9000 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 5,560,395 |
Mar 25, 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 5,967,555 |
Mar 22, 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 4,585,213 |
Mar 21, 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 5,528,653 |
Mar 20, 2024 | 2.8100 | 2.8450 | 2.8000 | 2.8200 | 2.8200 | 4,169,884 |
Mar 19, 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 2,859,130 |
Mar 18, 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 4,627,278 |
Mar 15, 2024 | 2.6800 | 2.7100 | 2.6650 | 2.6900 | 2.6900 | 8,317,148 |
Mar 14, 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 3,759,520 |
Mar 13, 2024 | 2.6900 | 2.7150 | 2.6700 | 2.6700 | 2.6700 | 3,530,458 |
Mar 12, 2024 | 2.6800 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 2,236,651 |
Mar 11, 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 2,024,726 |
Mar 08, 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 3,612,156 |
Mar 07, 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 3,177,609 |
Mar 06, 2024 | 2.7100 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 2,206,732 |
Mar 05, 2024 | 2.7000 | 2.7200 | 2.6850 | 2.7100 | 2.7100 | 4,412,784 |
Mar 04, 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 2,566,763 |
Mar 01, 2024 | 2.7200 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 1,725,489 |
Feb 29, 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 6,502,050 |
Feb 28, 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 2,179,082 |
Feb 27, 2024 | 2.7100 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 3,355,101 |
Feb 26, 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 4,104,615 |
Feb 23, 2024 | 2.6900 | 2.7300 | 2.6750 | 2.7200 | 2.7200 | 2,397,715 |
Feb 22, 2024 | 2.6700 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 4,055,549 |
Feb 21, 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6500 | 2.6500 | 4,433,975 |
Feb 20, 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 2,706,837 |
Feb 19, 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 3,603,250 |
Feb 16, 2024 | 2.7200 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 6,569,767 |
Feb 15, 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 4,631,112 |
Feb 14, 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 3,306,970 |
Feb 13, 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 3,179,628 |
Feb 12, 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 1,149,701 |
Feb 09, 2024 | 2.6900 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 2,892,713 |
Feb 08, 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 3,091,705 |
Feb 07, 2024 | 2.7000 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 5,789,257 |
Feb 06, 2024 | 2.6500 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 4,189,363 |
Feb 05, 2024 | 2.7200 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 2,768,779 |
Feb 02, 2024 | 2.6900 | 2.7500 | 2.6650 | 2.7400 | 2.7400 | 6,550,800 |
Feb 01, 2024 | 2.7000 | 2.7100 | 2.6450 | 2.6800 | 2.6800 | 5,111,025 |
Jan 31, 2024 | 2.6800 | 2.7250 | 2.6500 | 2.6900 | 2.6900 | 9,028,497 |
Jan 31, 2024 | 0.2574 Dividend | |||||
Jan 30, 2024 | 2.9300 | 2.9400 | 2.9000 | 2.9200 | 2.6626 | 3,553,015 |
Jan 29, 2024 | 2.9300 | 2.9500 | 2.8900 | 2.9000 | 2.6444 | 4,931,378 |
Jan 25, 2024 | 2.8300 | 2.9450 | 2.8300 | 2.9000 | 2.6444 | 9,450,106 |
Jan 24, 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.5258 | 2,828,452 |
Jan 23, 2024 | 2.7400 | 2.7700 | 2.7100 | 2.7500 | 2.5076 | 6,145,554 |
Jan 22, 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7300 | 2.4893 | 3,873,078 |
Jan 19, 2024 | 2.7500 | 2.7600 | 2.6900 | 2.7300 | 2.4893 | 5,202,593 |
Jan 18, 2024 | 2.6700 | 2.7200 | 2.6600 | 2.7200 | 2.4802 | 5,052,215 |
Jan 17, 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7100 | 2.4711 | 6,650,843 |
Jan 16, 2024 | 2.7900 | 2.8000 | 2.7050 | 2.7400 | 2.4985 | 5,678,069 |
Jan 15, 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8000 | 2.5532 | 307,602 |
Jan 12, 2024 | 2.8000 | 2.8400 | 2.7800 | 2.8100 | 2.5623 | 3,439,841 |
Jan 11, 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8100 | 2.5623 | 3,598,740 |
Jan 10, 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8100 | 2.5623 | 4,839,431 |
Jan 09, 2024 | 2.8300 | 2.8700 | 2.8100 | 2.8500 | 2.5988 | 3,953,453 |
Jan 08, 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.5532 | 2,324,471 |
Jan 05, 2024 | 2.7900 | 2.8200 | 2.7900 | 2.7900 | 2.5441 | 2,687,951 |
Jan 04, 2024 | 2.7900 | 2.8100 | 2.7800 | 2.8000 | 2.5532 | 2,844,363 |
Jan 03, 2024 | 2.8500 | 2.8700 | 2.7900 | 2.7900 | 2.5441 | 2,918,506 |
Jan 02, 2024 | 2.8500 | 2.8750 | 2.8400 | 2.8500 | 2.5988 | 1,727,322 |
Dec 29, 2023 | 2.8200 | 2.8500 | 2.8100 | 2.8400 | 2.5897 | 13,061,181 |
Dec 28, 2023 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.5714 | 3,454,448 |
Dec 27, 2023 | 2.8400 | 2.8400 | 2.7950 | 2.8000 | 2.5532 | 2,623,671 |
Dec 22, 2023 | 2.8300 | 2.8350 | 2.7800 | 2.7900 | 2.5441 | 5,010,827 |
Dec 21, 2023 | 2.8600 | 2.8900 | 2.8200 | 2.8300 | 2.5805 | 6,793,812 |
Dec 20, 2023 | 2.9000 | 2.9150 | 2.8650 | 2.8700 | 2.6170 | 9,064,005 |
Dec 19, 2023 | 2.8500 | 2.8900 | 2.8400 | 2.8800 | 2.6261 | 3,963,591 |
Dec 18, 2023 | 2.8500 | 2.8600 | 2.8200 | 2.8400 | 2.5897 | 3,468,603 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |