Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.1480 | 2.1500 | 2.1020 | 2.1300 | 2.1300 | 3,406,495 |
Jun 13, 2024 | 2.1660 | 2.1760 | 2.1280 | 2.1380 | 2.1380 | 2,023,289 |
Jun 12, 2024 | 2.1600 | 2.1860 | 2.1600 | 2.1780 | 2.1780 | 3,021,677 |
Jun 11, 2024 | 2.2100 | 2.2100 | 2.1320 | 2.1500 | 2.1500 | 3,318,478 |
Jun 10, 2024 | 2.2080 | 2.2100 | 2.1800 | 2.2040 | 2.2040 | 1,952,664 |
Jun 07, 2024 | 2.2200 | 2.2300 | 2.1960 | 2.2160 | 2.2160 | 1,957,822 |
Jun 06, 2024 | 2.2140 | 2.2280 | 2.1960 | 2.2280 | 2.2280 | 2,091,482 |
Jun 05, 2024 | 2.1900 | 2.2140 | 2.1900 | 2.2000 | 2.2000 | 2,174,559 |
Jun 04, 2024 | 2.2160 | 2.2200 | 2.1880 | 2.1880 | 2.1880 | 1,538,589 |
Jun 03, 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2180 | 2.2180 | 2,281,580 |
May 31, 2024 | 2.2100 | 2.2220 | 2.2000 | 2.2100 | 2.2100 | 2,423,912 |
May 30, 2024 | 2.1800 | 2.2240 | 2.1800 | 2.2140 | 2.2140 | 2,214,312 |
May 29, 2024 | 2.2140 | 2.2160 | 2.1880 | 2.1900 | 2.1900 | 1,567,269 |
May 28, 2024 | 2.2300 | 2.2320 | 2.2020 | 2.2040 | 2.2040 | 1,394,131 |
May 27, 2024 | 2.2320 | 2.2340 | 2.1960 | 2.2220 | 2.2220 | 1,534,090 |
May 24, 2024 | 2.2100 | 2.2340 | 2.1760 | 2.2260 | 2.2260 | 2,741,208 |
May 23, 2024 | 2.2420 | 2.2600 | 2.2100 | 2.2160 | 2.2160 | 2,384,411 |
May 22, 2024 | 2.2740 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 3,921,653 |
May 22, 2024 | 0.0904 Dividend | |||||
May 21, 2024 | 2.3640 | 2.3680 | 2.3320 | 2.3600 | 2.2696 | 5,416,676 |
May 20, 2024 | 2.3600 | 2.3660 | 2.3480 | 2.3560 | 2.2658 | 2,459,663 |
May 17, 2024 | 2.3440 | 2.3540 | 2.3360 | 2.3460 | 2.2561 | 3,582,701 |
May 16, 2024 | 2.3480 | 2.3480 | 2.3240 | 2.3380 | 2.2484 | 2,309,760 |
May 15, 2024 | 2.3140 | 2.3480 | 2.3080 | 2.3340 | 2.2446 | 2,691,133 |
May 14, 2024 | 2.3200 | 2.3220 | 2.3000 | 2.3080 | 2.2196 | 2,040,422 |
May 13, 2024 | 2.3140 | 2.3220 | 2.3100 | 2.3120 | 2.2234 | 2,303,607 |
May 10, 2024 | 2.3140 | 2.3160 | 2.3020 | 2.3120 | 2.2234 | 2,014,633 |
May 09, 2024 | 2.3180 | 2.3180 | 2.2880 | 2.3020 | 2.2138 | 1,506,630 |
May 08, 2024 | 2.3060 | 2.3100 | 2.2880 | 2.3100 | 2.2215 | 2,003,692 |
May 07, 2024 | 2.3120 | 2.3180 | 2.2920 | 2.2960 | 2.2081 | 2,633,243 |
May 06, 2024 | 2.2560 | 2.2980 | 2.2520 | 2.2980 | 2.2100 | 1,690,174 |
May 03, 2024 | 2.2700 | 2.2700 | 2.2420 | 2.2420 | 2.1561 | 2,882,887 |
May 02, 2024 | 2.2700 | 2.2860 | 2.2600 | 2.2620 | 2.1754 | 2,776,572 |
Apr 30, 2024 | 2.2800 | 2.2800 | 2.2560 | 2.2620 | 2.1754 | 2,863,161 |
Apr 29, 2024 | 2.2860 | 2.3040 | 2.2620 | 2.2800 | 2.1927 | 2,459,527 |
Apr 26, 2024 | 2.2840 | 2.3020 | 2.2560 | 2.2840 | 2.1965 | 3,235,849 |
Apr 25, 2024 | 2.2720 | 2.3100 | 2.2620 | 2.2800 | 2.1927 | 2,528,054 |
Apr 24, 2024 | 2.2820 | 2.2920 | 2.2700 | 2.2840 | 2.1965 | 2,026,000 |
Apr 23, 2024 | 2.2600 | 2.2840 | 2.2540 | 2.2760 | 2.1888 | 1,739,874 |
Apr 22, 2024 | 2.2500 | 2.2660 | 2.2400 | 2.2500 | 2.1638 | 3,317,942 |
Apr 19, 2024 | 2.2400 | 2.2440 | 2.2000 | 2.2300 | 2.1446 | 4,885,267 |
Apr 18, 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2280 | 2.1427 | 2,655,016 |
Apr 17, 2024 | 2.1860 | 2.2180 | 2.1700 | 2.1940 | 2.1100 | 1,921,988 |
Apr 16, 2024 | 2.2200 | 2.2200 | 2.1660 | 2.1700 | 2.0869 | 3,052,648 |
Apr 15, 2024 | 2.2600 | 2.2720 | 2.2340 | 2.2400 | 2.1542 | 2,369,633 |
Apr 12, 2024 | 2.2880 | 2.3000 | 2.2580 | 2.2660 | 2.1792 | 1,550,066 |
Apr 11, 2024 | 2.3220 | 2.3220 | 2.2620 | 2.2800 | 2.1927 | 2,564,588 |
Apr 10, 2024 | 2.2960 | 2.3260 | 2.2820 | 2.3120 | 2.2234 | 5,600,949 |
Apr 09, 2024 | 2.3380 | 2.3380 | 2.2820 | 2.2840 | 2.1965 | 2,875,367 |
Apr 08, 2024 | 2.3260 | 2.3440 | 2.3180 | 2.3300 | 2.2407 | 2,316,107 |
Apr 05, 2024 | 2.3520 | 2.3660 | 2.3340 | 2.3340 | 2.2446 | 3,067,289 |
Apr 04, 2024 | 2.3500 | 2.3860 | 2.3500 | 2.3760 | 2.2850 | 3,923,952 |
Apr 03, 2024 | 2.3440 | 2.3560 | 2.3360 | 2.3500 | 2.2600 | 2,758,204 |
Apr 02, 2024 | 2.3060 | 2.3580 | 2.3060 | 2.3400 | 2.2504 | 4,539,505 |
Mar 28, 2024 | 2.3540 | 2.3620 | 2.3340 | 2.3420 | 2.2523 | 2,894,980 |
Mar 27, 2024 | 2.3220 | 2.3640 | 2.3200 | 2.3560 | 2.2658 | 3,862,354 |
Mar 26, 2024 | 2.2880 | 2.3280 | 2.2860 | 2.3220 | 2.2331 | 4,443,529 |
Mar 25, 2024 | 2.1960 | 2.2940 | 2.1960 | 2.2800 | 2.1927 | 7,153,806 |
Mar 22, 2024 | 2.1520 | 2.1700 | 2.1520 | 2.1680 | 2.0850 | 2,458,912 |
Mar 21, 2024 | 2.1200 | 2.1640 | 2.1180 | 2.1580 | 2.0753 | 4,343,924 |
Mar 20, 2024 | 2.0760 | 2.1140 | 2.0720 | 2.1140 | 2.0330 | 3,548,794 |
Mar 19, 2024 | 2.0700 | 2.0760 | 2.0640 | 2.0760 | 1.9965 | 1,525,292 |
Mar 18, 2024 | 2.0840 | 2.0940 | 2.0580 | 2.0660 | 1.9869 | 2,173,037 |
Mar 15, 2024 | 2.0780 | 2.0940 | 2.0780 | 2.0820 | 2.0022 | 8,659,455 |
Mar 14, 2024 | 2.0880 | 2.0900 | 2.0660 | 2.0820 | 2.0022 | 2,205,706 |
Mar 13, 2024 | 2.0900 | 2.1060 | 2.0820 | 2.0840 | 2.0042 | 4,544,586 |
Mar 12, 2024 | 2.0640 | 2.0960 | 2.0620 | 2.0900 | 2.0099 | 2,587,296 |
Mar 11, 2024 | 2.0440 | 2.0600 | 2.0240 | 2.0540 | 1.9753 | 2,898,007 |
Mar 08, 2024 | 2.0780 | 2.0840 | 2.0520 | 2.0580 | 1.9792 | 2,239,689 |
Mar 07, 2024 | 2.0540 | 2.0780 | 2.0520 | 2.0780 | 1.9984 | 2,914,043 |
Mar 06, 2024 | 2.0300 | 2.0620 | 2.0280 | 2.0620 | 1.9830 | 4,128,158 |
Mar 05, 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 1.9522 | 3,684,370 |
Mar 04, 2024 | 1.9770 | 1.9810 | 1.9670 | 1.9780 | 1.9022 | 2,045,234 |
Mar 01, 2024 | 1.9700 | 1.9810 | 1.9630 | 1.9740 | 1.8984 | 2,207,711 |
Feb 29, 2024 | 1.9600 | 1.9780 | 1.9550 | 1.9590 | 1.8840 | 4,265,819 |
Feb 28, 2024 | 1.9700 | 1.9770 | 1.9600 | 1.9620 | 1.8868 | 1,721,239 |
Feb 27, 2024 | 1.9630 | 1.9650 | 1.9440 | 1.9650 | 1.8897 | 1,986,974 |
Feb 26, 2024 | 1.9580 | 1.9770 | 1.9560 | 1.9700 | 1.8945 | 2,029,619 |
Feb 23, 2024 | 1.9710 | 1.9770 | 1.9550 | 1.9690 | 1.8936 | 1,870,731 |
Feb 22, 2024 | 1.9640 | 1.9810 | 1.9640 | 1.9770 | 1.9013 | 6,482,838 |
Feb 21, 2024 | 1.9500 | 1.9620 | 1.9500 | 1.9620 | 1.8868 | 2,226,947 |
Feb 20, 2024 | 1.9480 | 1.9520 | 1.9370 | 1.9500 | 1.8753 | 2,475,896 |
Feb 19, 2024 | 1.9530 | 1.9620 | 1.9480 | 1.9480 | 1.8734 | 1,694,184 |
Feb 16, 2024 | 1.9600 | 1.9680 | 1.9440 | 1.9460 | 1.8715 | 3,894,147 |
Feb 15, 2024 | 1.9480 | 1.9620 | 1.9370 | 1.9500 | 1.8753 | 5,480,766 |
Feb 14, 2024 | 2.0280 | 2.0300 | 1.9160 | 1.9210 | 1.8474 | 17,644,631 |
Feb 13, 2024 | 2.0220 | 2.0560 | 2.0180 | 2.0380 | 1.9599 | 1,896,127 |
Feb 12, 2024 | 2.0040 | 2.0300 | 1.9970 | 2.0220 | 1.9445 | 1,981,619 |
Feb 09, 2024 | 2.0080 | 2.0200 | 1.9850 | 1.9940 | 1.9176 | 3,750,072 |
Feb 08, 2024 | 2.0340 | 2.0340 | 2.0080 | 2.0100 | 1.9330 | 1,630,982 |
Feb 07, 2024 | 2.0400 | 2.0440 | 2.0220 | 2.0260 | 1.9484 | 2,245,847 |
Feb 06, 2024 | 2.0360 | 2.0520 | 2.0340 | 2.0460 | 1.9676 | 1,653,749 |
Feb 05, 2024 | 2.0320 | 2.0480 | 2.0260 | 2.0360 | 1.9580 | 1,837,834 |
Feb 02, 2024 | 2.0340 | 2.0380 | 2.0240 | 2.0280 | 1.9503 | 1,497,510 |
Feb 01, 2024 | 2.0300 | 2.0640 | 2.0240 | 2.0280 | 1.9503 | 1,763,865 |
Jan 31, 2024 | 2.0480 | 2.0560 | 2.0400 | 2.0400 | 1.9619 | 1,634,470 |
Jan 30, 2024 | 2.0300 | 2.0420 | 2.0280 | 2.0400 | 1.9619 | 1,585,402 |
Jan 29, 2024 | 2.0320 | 2.0440 | 2.0260 | 2.0320 | 1.9542 | 1,307,281 |
Jan 26, 2024 | 2.0300 | 2.0520 | 2.0200 | 2.0300 | 1.9522 | 1,432,747 |
Jan 25, 2024 | 2.0260 | 2.0420 | 2.0200 | 2.0300 | 1.9522 | 2,113,818 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |