Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3.2300 | 3.2850 | 3.1700 | 3.1900 | 3.1900 | 1,973,511 |
Apr 18, 2024 | 3.2800 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 1,771,300 |
Apr 17, 2024 | 3.3200 | 3.4100 | 3.2200 | 3.2500 | 3.2500 | 1,936,200 |
Apr 16, 2024 | 3.2100 | 3.3900 | 3.2000 | 3.3000 | 3.3000 | 1,609,000 |
Apr 15, 2024 | 3.3400 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 2,023,700 |
Apr 12, 2024 | 3.3500 | 3.5000 | 3.2700 | 3.3000 | 3.3000 | 4,017,400 |
Apr 11, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 1,069,100 |
Apr 10, 2024 | 3.2700 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 1,646,700 |
Apr 09, 2024 | 3.2800 | 3.4200 | 3.2700 | 3.3200 | 3.3200 | 2,344,600 |
Apr 08, 2024 | 3.2400 | 3.3100 | 3.1900 | 3.2700 | 3.2700 | 2,095,600 |
Apr 05, 2024 | 2.9500 | 3.2200 | 2.9500 | 3.2100 | 3.2100 | 3,415,300 |
Apr 04, 2024 | 3.0300 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 3,406,100 |
Apr 03, 2024 | 3.0200 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 3,810,000 |
Apr 02, 2024 | 3.0500 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 1,754,400 |
Apr 01, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 1,093,500 |
Mar 28, 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 1,117,500 |
Mar 27, 2024 | 2.9300 | 3.0400 | 2.9000 | 3.0300 | 3.0300 | 1,054,100 |
Mar 26, 2024 | 2.8500 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 2,157,600 |
Mar 25, 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 1,440,500 |
Mar 22, 2024 | 2.8000 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 1,710,100 |
Mar 21, 2024 | 2.8900 | 2.9000 | 2.7900 | 2.8300 | 2.8300 | 1,608,400 |
Mar 20, 2024 | 2.6900 | 2.9200 | 2.6900 | 2.8600 | 2.8600 | 1,830,100 |
Mar 19, 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 880,900 |
Mar 18, 2024 | 2.7700 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 897,400 |
Mar 15, 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,867,100 |
Mar 14, 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 867,300 |
Mar 13, 2024 | 2.7300 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 1,538,100 |
Mar 12, 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 1,380,500 |
Mar 11, 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 1,811,600 |
Mar 08, 2024 | 2.7100 | 2.7800 | 2.6700 | 2.7500 | 2.7500 | 1,846,800 |
Mar 07, 2024 | 2.6300 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 2,306,800 |
Mar 06, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 1,962,300 |
Mar 06, 2024 | 0.014 Dividend | |||||
Mar 05, 2024 | 2.6100 | 2.7300 | 2.5900 | 2.6600 | 2.6460 | 2,023,700 |
Mar 04, 2024 | 2.4500 | 2.6000 | 2.4300 | 2.5800 | 2.5664 | 2,861,500 |
Mar 01, 2024 | 2.2900 | 2.4500 | 2.2400 | 2.4400 | 2.4272 | 2,978,900 |
Feb 29, 2024 | 2.1400 | 2.2600 | 2.1300 | 2.2500 | 2.2382 | 1,525,100 |
Feb 28, 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1000 | 2.0889 | 1,873,900 |
Feb 27, 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.1884 | 2,182,500 |
Feb 26, 2024 | 2.4600 | 2.4700 | 2.3200 | 2.3300 | 2.3177 | 1,161,900 |
Feb 23, 2024 | 2.5800 | 2.5900 | 2.4500 | 2.4500 | 2.4371 | 3,161,100 |
Feb 22, 2024 | 2.7300 | 2.7300 | 2.5900 | 2.6100 | 2.5963 | 1,480,100 |
Feb 21, 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7800 | 2.7654 | 1,359,000 |
Feb 20, 2024 | 2.7800 | 2.8200 | 2.7500 | 2.7800 | 2.7654 | 2,367,400 |
Feb 16, 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7800 | 2.7654 | 731,600 |
Feb 15, 2024 | 2.6900 | 2.7300 | 2.6600 | 2.7100 | 2.6957 | 1,450,300 |
Feb 14, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.6361 | 561,500 |
Feb 13, 2024 | 2.6300 | 2.6600 | 2.5800 | 2.6100 | 2.5963 | 1,443,600 |
Feb 12, 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6800 | 2.6659 | 518,600 |
Feb 09, 2024 | 2.6800 | 2.6900 | 2.6000 | 2.6400 | 2.6261 | 2,344,600 |
Feb 08, 2024 | 2.6600 | 2.7200 | 2.6400 | 2.7000 | 2.6858 | 958,600 |
Feb 07, 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6800 | 2.6659 | 458,400 |
Feb 06, 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6700 | 2.6559 | 693,600 |
Feb 05, 2024 | 2.7300 | 2.7400 | 2.6500 | 2.6700 | 2.6559 | 933,000 |
Feb 02, 2024 | 2.7600 | 2.7900 | 2.6800 | 2.7700 | 2.7554 | 1,202,900 |
Feb 01, 2024 | 2.7100 | 2.8500 | 2.6900 | 2.8400 | 2.8251 | 1,289,300 |
Jan 31, 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6900 | 2.6758 | 1,129,400 |
Jan 30, 2024 | 2.7200 | 2.7500 | 2.6600 | 2.7200 | 2.7057 | 579,000 |
Jan 29, 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.6858 | 600,900 |
Jan 26, 2024 | 2.7200 | 2.7600 | 2.6800 | 2.7000 | 2.6858 | 654,700 |
Jan 25, 2024 | 2.6900 | 2.7600 | 2.6400 | 2.7200 | 2.7057 | 1,045,300 |
Jan 24, 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6600 | 2.6460 | 855,800 |
Jan 23, 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6700 | 2.6559 | 1,115,600 |
Jan 22, 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5900 | 2.5764 | 345,000 |
Jan 19, 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5700 | 2.5565 | 722,600 |
Jan 18, 2024 | 2.5600 | 2.5800 | 2.4800 | 2.5100 | 2.4968 | 425,000 |
Jan 17, 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5500 | 2.5366 | 976,000 |
Jan 16, 2024 | 2.5900 | 2.5900 | 2.5200 | 2.5500 | 2.5366 | 668,000 |
Jan 15, 2024 | 2.5700 | 2.6300 | 2.5600 | 2.6100 | 2.5963 | 190,600 |
Jan 12, 2024 | 2.4900 | 2.6000 | 2.4900 | 2.6000 | 2.5863 | 875,900 |
Jan 11, 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4500 | 2.4371 | 566,600 |
Jan 10, 2024 | 2.5000 | 2.5300 | 2.4600 | 2.5000 | 2.4868 | 465,100 |
Jan 09, 2024 | 2.4700 | 2.5100 | 2.4500 | 2.4600 | 2.4471 | 529,800 |
Jan 08, 2024 | 2.5000 | 2.5400 | 2.4700 | 2.4800 | 2.4669 | 538,300 |
Jan 05, 2024 | 2.5000 | 2.5700 | 2.4600 | 2.5400 | 2.5266 | 789,300 |
Jan 04, 2024 | 2.4600 | 2.5000 | 2.4500 | 2.5000 | 2.4868 | 475,200 |
Jan 03, 2024 | 2.4700 | 2.4900 | 2.4000 | 2.4600 | 2.4471 | 796,200 |
Jan 02, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.4868 | 684,700 |
Dec 29, 2023 | 2.6200 | 2.6200 | 2.5200 | 2.5400 | 2.5266 | 826,600 |
Dec 28, 2023 | 2.6900 | 2.6900 | 2.6000 | 2.6300 | 2.6162 | 649,900 |
Dec 27, 2023 | 2.6800 | 2.7200 | 2.5700 | 2.6800 | 2.6659 | 1,047,500 |
Dec 22, 2023 | 2.6900 | 2.7800 | 2.6800 | 2.6900 | 2.6758 | 915,700 |
Dec 21, 2023 | 2.6200 | 2.6700 | 2.5900 | 2.6600 | 2.6460 | 647,700 |
Dec 20, 2023 | 2.6000 | 2.6500 | 2.5400 | 2.6000 | 2.5863 | 1,485,700 |
Dec 19, 2023 | 2.5500 | 2.6300 | 2.5200 | 2.5900 | 2.5764 | 1,590,000 |
Dec 18, 2023 | 2.4900 | 2.5400 | 2.4400 | 2.5400 | 2.5266 | 1,821,400 |
Dec 15, 2023 | 2.4700 | 2.5400 | 2.4600 | 2.4800 | 2.4669 | 3,870,300 |
Dec 14, 2023 | 2.3500 | 2.5400 | 2.3000 | 2.5200 | 2.5067 | 4,055,900 |
Dec 13, 2023 | 2.1800 | 2.2900 | 2.1400 | 2.2800 | 2.2680 | 2,502,200 |
Dec 12, 2023 | 2.2600 | 2.2600 | 2.1400 | 2.1700 | 2.1586 | 1,571,400 |
Dec 11, 2023 | 2.2700 | 2.2900 | 2.2300 | 2.2500 | 2.2382 | 2,028,800 |
Dec 08, 2023 | 2.3000 | 2.3500 | 2.2900 | 2.3000 | 2.2879 | 1,406,600 |
Dec 07, 2023 | 2.3400 | 2.3400 | 2.2800 | 2.3000 | 2.2879 | 978,400 |
Dec 06, 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3100 | 2.2978 | 645,200 |
Dec 05, 2023 | 2.3900 | 2.4100 | 2.3200 | 2.3200 | 2.3078 | 1,300,400 |
Dec 04, 2023 | 2.4300 | 2.4500 | 2.3700 | 2.4000 | 2.3874 | 1,198,700 |
Dec 01, 2023 | 2.4000 | 2.4700 | 2.3400 | 2.4700 | 2.4570 | 2,274,800 |
Nov 30, 2023 | 2.3900 | 2.4200 | 2.3500 | 2.3800 | 2.3675 | 1,692,900 |
Nov 29, 2023 | 2.4800 | 2.5100 | 2.4300 | 2.4500 | 2.4371 | 884,300 |
Nov 28, 2023 | 2.4400 | 2.5300 | 2.4300 | 2.5000 | 2.4868 | 1,226,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |