Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 14,223,300 |
Apr 30, 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 5,939,900 |
Apr 29, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 7,070,600 |
Apr 26, 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 10,337,600 |
Apr 25, 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 11,793,800 |
Apr 24, 2024 | 2.5800 | 2.5900 | 2.5300 | 2.5400 | 2.5400 | 10,627,700 |
Apr 23, 2024 | 2.5100 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 10,933,000 |
Apr 22, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 9,182,200 |
Apr 19, 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 8,351,000 |
Apr 18, 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5100 | 2.5100 | 8,954,300 |
Apr 17, 2024 | 2.4900 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 19,561,000 |
Apr 16, 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 13,876,100 |
Apr 15, 2024 | 2.5300 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 17,079,000 |
Apr 12, 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 8,508,900 |
Apr 11, 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 7,871,200 |
Apr 11, 2024 | 0.093 Dividend | |||||
Apr 10, 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.5370 | 13,318,800 |
Apr 09, 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6500 | 2.5563 | 5,366,800 |
Apr 08, 2024 | 2.6900 | 2.7100 | 2.6700 | 2.7000 | 2.6045 | 6,758,000 |
Apr 05, 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6500 | 2.5563 | 5,600,600 |
Apr 04, 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6600 | 2.5659 | 9,056,600 |
Apr 03, 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6100 | 2.5177 | 7,958,500 |
Apr 02, 2024 | 2.5700 | 2.6000 | 2.5700 | 2.5800 | 2.4888 | 5,229,000 |
Apr 01, 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5700 | 2.4791 | 4,842,800 |
Mar 28, 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.4984 | 9,401,100 |
Mar 27, 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6300 | 2.5370 | 13,765,600 |
Mar 26, 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.4888 | 11,886,500 |
Mar 25, 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.4888 | 15,914,400 |
Mar 22, 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.5081 | 7,721,100 |
Mar 21, 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.5081 | 18,838,200 |
Mar 20, 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5500 | 2.4598 | 12,673,900 |
Mar 19, 2024 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.4116 | 6,292,700 |
Mar 18, 2024 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.4116 | 5,591,700 |
Mar 15, 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4020 | 6,911,600 |
Mar 14, 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | 2.3827 | 8,728,300 |
Mar 13, 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.4116 | 7,369,600 |
Mar 12, 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5100 | 2.4212 | 10,918,300 |
Mar 11, 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.4116 | 9,194,300 |
Mar 08, 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.3827 | 12,813,700 |
Mar 07, 2024 | 2.4500 | 2.4700 | 2.4400 | 2.4600 | 2.3730 | 12,633,300 |
Mar 06, 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4500 | 2.3634 | 13,430,700 |
Mar 05, 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.3151 | 8,984,200 |
Mar 04, 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.2765 | 6,807,200 |
Mar 01, 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3500 | 2.2669 | 7,839,400 |
Feb 29, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3400 | 2.2573 | 7,136,400 |
Feb 28, 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.2283 | 7,982,500 |
Feb 27, 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.2283 | 5,555,500 |
Feb 26, 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.1704 | 14,584,300 |
Feb 23, 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.1801 | 8,262,600 |
Feb 22, 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.1994 | 10,727,300 |
Feb 21, 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.0547 | 7,120,400 |
Feb 20, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.0933 | 8,142,300 |
Feb 16, 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.0643 | 8,729,400 |
Feb 15, 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 1.9968 | 6,554,300 |
Feb 14, 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 1.9775 | 8,477,100 |
Feb 13, 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9486 | 11,722,800 |
Feb 12, 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 1.9775 | 5,467,100 |
Feb 09, 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 1.9872 | 7,421,100 |
Feb 08, 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 1.9775 | 9,592,300 |
Feb 07, 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0700 | 1.9968 | 8,327,700 |
Feb 06, 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0800 | 2.0064 | 6,694,500 |
Feb 05, 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0064 | 7,063,100 |
Feb 02, 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1100 | 2.0354 | 6,439,100 |
Feb 01, 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1500 | 2.0740 | 10,295,100 |
Jan 31, 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.0354 | 8,734,800 |
Jan 30, 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1100 | 2.0354 | 21,454,900 |
Jan 29, 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.0643 | 4,772,000 |
Jan 26, 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.0450 | 5,100,700 |
Jan 25, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.0450 | 8,342,000 |
Jan 24, 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.0354 | 9,521,000 |
Jan 23, 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1600 | 2.0836 | 5,750,100 |
Jan 22, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1126 | 6,336,000 |
Jan 19, 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1126 | 9,297,700 |
Jan 18, 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.0643 | 9,945,800 |
Jan 17, 2024 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0161 | 11,613,700 |
Jan 16, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.0740 | 11,817,100 |
Jan 12, 2024 | 2.3200 | 2.3300 | 2.2700 | 2.2800 | 2.1994 | 7,713,500 |
Jan 11, 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2900 | 2.2090 | 8,888,800 |
Jan 10, 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.2862 | 2,799,800 |
Jan 09, 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.2958 | 6,270,100 |
Jan 08, 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4400 | 2.3537 | 8,839,200 |
Jan 05, 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3800 | 2.2958 | 9,721,600 |
Jan 04, 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.2862 | 7,426,900 |
Jan 03, 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3800 | 2.2958 | 7,227,100 |
Jan 02, 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3055 | 7,806,400 |
Dec 29, 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3055 | 3,597,900 |
Dec 28, 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4100 | 2.3248 | 2,444,400 |
Dec 27, 2023 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.3441 | 7,987,700 |
Dec 26, 2023 | 2.4000 | 2.4500 | 2.3900 | 2.4500 | 2.3634 | 5,079,400 |
Dec 22, 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.3248 | 4,843,100 |
Dec 21, 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.2958 | 8,877,200 |
Dec 20, 2023 | 2.3800 | 2.4000 | 2.3400 | 2.3500 | 2.2669 | 8,901,400 |
Dec 19, 2023 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.2573 | 7,333,400 |
Dec 18, 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.2573 | 6,124,300 |
Dec 15, 2023 | 2.3700 | 2.4100 | 2.3500 | 2.3500 | 2.2669 | 9,354,400 |
Dec 14, 2023 | 2.4100 | 2.4300 | 2.3800 | 2.4000 | 2.3151 | 8,928,800 |
Dec 13, 2023 | 2.2900 | 2.3400 | 2.2700 | 2.3300 | 2.2476 | 5,867,200 |
Dec 12, 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.1897 | 3,456,200 |
Dec 11, 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2900 | 2.2090 | 3,750,400 |
Dec 08, 2023 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.2283 | 8,133,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |