Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2.1300 | 2.1400 | 2.0850 | 2.1000 | 2.1000 | 8,243,196 |
May 07, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 11,849,920 |
May 06, 2024 | 2.0700 | 2.0800 | 2.0350 | 2.0500 | 2.0500 | 11,391,672 |
May 03, 2024 | 2.0400 | 2.0750 | 2.0400 | 2.0600 | 2.0600 | 6,867,527 |
May 02, 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 11,654,332 |
May 01, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 13,581,119 |
Apr 30, 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 14,892,007 |
Apr 29, 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 7,819,358 |
Apr 26, 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 10,585,336 |
Apr 24, 2024 | 2.1500 | 2.1550 | 2.0800 | 2.0900 | 2.0900 | 10,590,118 |
Apr 23, 2024 | 2.1600 | 2.1750 | 2.1200 | 2.1300 | 2.1300 | 8,097,987 |
Apr 22, 2024 | 2.1500 | 2.1650 | 2.1250 | 2.1400 | 2.1400 | 6,573,777 |
Apr 19, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 12,184,941 |
Apr 18, 2024 | 2.1100 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 9,646,078 |
Apr 17, 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 10,583,195 |
Apr 16, 2024 | 2.1800 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 9,416,180 |
Apr 15, 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 8,934,543 |
Apr 12, 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 6,433,211 |
Apr 11, 2024 | 2.2200 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 11,386,334 |
Apr 10, 2024 | 2.3000 | 2.3250 | 2.2950 | 2.3100 | 2.3100 | 5,944,132 |
Apr 09, 2024 | 2.3200 | 2.3400 | 2.2900 | 2.2900 | 2.2900 | 8,178,480 |
Apr 08, 2024 | 2.3300 | 2.3450 | 2.3100 | 2.3200 | 2.3200 | 6,897,859 |
Apr 05, 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 8,659,568 |
Apr 04, 2024 | 2.2900 | 2.3700 | 2.2900 | 2.3500 | 2.3500 | 13,078,026 |
Apr 03, 2024 | 2.3600 | 2.3700 | 2.2800 | 2.3000 | 2.3000 | 19,762,933 |
Apr 02, 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 13,037,934 |
Mar 28, 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 14,237,945 |
Mar 27, 2024 | 2.3300 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 7,906,182 |
Mar 26, 2024 | 2.2900 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 28,407,751 |
Mar 25, 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2800 | 2.2800 | 10,676,919 |
Mar 22, 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 11,976,201 |
Mar 21, 2024 | 2.1900 | 2.2100 | 2.1650 | 2.2000 | 2.2000 | 17,591,965 |
Mar 20, 2024 | 2.1700 | 2.1750 | 2.1200 | 2.1400 | 2.1400 | 9,704,462 |
Mar 19, 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 8,506,393 |
Mar 18, 2024 | 2.1500 | 2.1750 | 2.1300 | 2.1600 | 2.1600 | 6,043,609 |
Mar 15, 2024 | 2.1400 | 2.1800 | 2.1250 | 2.1700 | 2.1700 | 35,306,717 |
Mar 14, 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 22,388,565 |
Mar 13, 2024 | 2.1600 | 2.1800 | 2.1350 | 2.1500 | 2.1500 | 21,434,375 |
Mar 12, 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 6,766,623 |
Mar 11, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 8,574,883 |
Mar 08, 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 7,796,085 |
Mar 07, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 10,077,759 |
Mar 06, 2024 | 2.1600 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 8,817,111 |
Mar 05, 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 9,891,022 |
Mar 04, 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 9,444,781 |
Mar 01, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 11,729,288 |
Feb 29, 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 60,347,970 |
Feb 28, 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 7,784,522 |
Feb 27, 2024 | 2.2000 | 2.2050 | 2.1400 | 2.1600 | 2.1600 | 7,838,126 |
Feb 26, 2024 | 2.2400 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 9,964,856 |
Feb 23, 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 7,826,608 |
Feb 22, 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 6,735,071 |
Feb 21, 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 12,105,699 |
Feb 20, 2024 | 2.2400 | 2.2500 | 2.2150 | 2.2300 | 2.2300 | 7,992,712 |
Feb 19, 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 9,925,574 |
Feb 16, 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 8,983,618 |
Feb 15, 2024 | 2.2600 | 2.2800 | 2.2350 | 2.2700 | 2.2700 | 10,075,022 |
Feb 14, 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 7,623,959 |
Feb 13, 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 6,717,795 |
Feb 12, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 7,935,727 |
Feb 09, 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 10,631,363 |
Feb 08, 2024 | 2.2500 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | 22,623,929 |
Feb 07, 2024 | 2.1600 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 14,354,485 |
Feb 06, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 19,660,201 |
Feb 05, 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 7,055,243 |
Feb 02, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 13,584,221 |
Feb 01, 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 10,799,019 |
Jan 31, 2024 | 2.1300 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 16,548,369 |
Jan 30, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 9,280,163 |
Jan 29, 2024 | 2.1000 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 7,008,636 |
Jan 25, 2024 | 2.1000 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 11,221,447 |
Jan 24, 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 20,910,762 |
Jan 23, 2024 | 2.1300 | 2.1350 | 2.0800 | 2.0800 | 2.0800 | 14,981,550 |
Jan 22, 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 11,981,498 |
Jan 19, 2024 | 2.0800 | 2.0950 | 2.0700 | 2.0900 | 2.0900 | 14,513,423 |
Jan 18, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 17,969,031 |
Jan 17, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 10,981,946 |
Jan 16, 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 10,839,316 |
Jan 15, 2024 | 2.0900 | 2.0900 | 2.0650 | 2.0800 | 2.0800 | 1,059,845 |
Jan 12, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 9,695,639 |
Jan 11, 2024 | 2.0600 | 2.0700 | 2.0350 | 2.0500 | 2.0500 | 13,282,641 |
Jan 10, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 12,963,068 |
Jan 09, 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 7,772,811 |
Jan 08, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 10,660,345 |
Jan 05, 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0200 | 2.0200 | 8,253,317 |
Jan 04, 2024 | 2.0100 | 2.0400 | 1.9850 | 2.0300 | 2.0300 | 8,484,058 |
Jan 03, 2024 | 2.0200 | 2.0450 | 2.0000 | 2.0000 | 2.0000 | 8,066,900 |
Jan 02, 2024 | 2.0700 | 2.0950 | 2.0550 | 2.0600 | 2.0600 | 5,272,406 |
Dec 29, 2023 | 2.1100 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 6,610,528 |
Dec 28, 2023 | 2.1300 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 7,792,834 |
Dec 28, 2023 | 0.045 Dividend | |||||
Dec 27, 2023 | 2.1000 | 2.1150 | 2.0800 | 2.1100 | 2.0650 | 7,968,682 |
Dec 22, 2023 | 2.0800 | 2.1000 | 2.0500 | 2.0800 | 2.0356 | 7,004,396 |
Dec 21, 2023 | 2.1100 | 2.1200 | 2.0600 | 2.0600 | 2.0161 | 15,692,710 |
Dec 20, 2023 | 2.1000 | 2.1500 | 2.0900 | 2.1400 | 2.0944 | 14,210,572 |
Dec 19, 2023 | 2.0500 | 2.0900 | 2.0300 | 2.0800 | 2.0356 | 20,069,119 |
Dec 18, 2023 | 2.1100 | 2.1100 | 2.0300 | 2.0400 | 1.9965 | 17,569,026 |
Dec 15, 2023 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | 2.0552 | 38,506,733 |
Dec 14, 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1400 | 2.0944 | 22,812,605 |
Dec 13, 2023 | 2.1200 | 2.1400 | 2.0900 | 2.1100 | 2.0650 | 7,789,535 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |