Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 5,104,621 |
May 06, 2024 | 2.1700 | 2.1800 | 2.1650 | 2.1700 | 2.1700 | 3,446,198 |
May 03, 2024 | 2.1500 | 2.1850 | 2.1500 | 2.1700 | 2.1700 | 3,988,993 |
May 02, 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 3,394,156 |
May 01, 2024 | 2.1600 | 2.1850 | 2.1400 | 2.1500 | 2.1500 | 4,184,924 |
Apr 30, 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 5,144,809 |
Apr 29, 2024 | 2.1400 | 2.2100 | 2.1000 | 2.2000 | 2.2000 | 6,893,204 |
Apr 26, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 6,287,822 |
Apr 24, 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 5,346,115 |
Apr 23, 2024 | 2.1700 | 2.1900 | 2.1550 | 2.1800 | 2.1800 | 4,791,744 |
Apr 22, 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 8,195,394 |
Apr 19, 2024 | 2.1300 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 7,789,986 |
Apr 18, 2024 | 2.0700 | 2.1950 | 2.0700 | 2.1500 | 2.1500 | 13,522,094 |
Apr 17, 2024 | 2.0600 | 2.1050 | 2.0550 | 2.0700 | 2.0700 | 7,974,194 |
Apr 16, 2024 | 2.1100 | 2.1300 | 2.0600 | 2.0800 | 2.0800 | 11,443,646 |
Apr 15, 2024 | 2.1600 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 7,044,665 |
Apr 12, 2024 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 6,120,059 |
Apr 11, 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 5,916,100 |
Apr 10, 2024 | 2.2400 | 2.2500 | 2.2250 | 2.2300 | 2.2300 | 5,114,943 |
Apr 09, 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 10,182,834 |
Apr 08, 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 6,498,060 |
Apr 05, 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2100 | 2.2100 | 10,620,008 |
Apr 04, 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 16,374,103 |
Apr 03, 2024 | 2.2500 | 2.2700 | 2.1850 | 2.2400 | 2.2400 | 20,879,915 |
Apr 02, 2024 | 2.4000 | 2.4100 | 2.2800 | 2.3200 | 2.3200 | 22,480,575 |
Mar 28, 2024 | 2.6900 | 2.7200 | 2.6850 | 2.7200 | 2.7200 | 4,470,483 |
Mar 27, 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 2,198,231 |
Mar 26, 2024 | 2.6300 | 2.6500 | 2.6250 | 2.6400 | 2.6400 | 2,889,614 |
Mar 25, 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6400 | 2.6400 | 3,264,043 |
Mar 22, 2024 | 2.6500 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 2,846,572 |
Mar 21, 2024 | 2.6100 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 4,812,257 |
Mar 20, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 5,546,152 |
Mar 19, 2024 | 2.6000 | 2.6700 | 2.5850 | 2.6500 | 2.6500 | 3,307,397 |
Mar 18, 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 4,238,685 |
Mar 15, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 6,170,089 |
Mar 14, 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 4,662,011 |
Mar 13, 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 4,848,846 |
Mar 12, 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 6,340,381 |
Mar 11, 2024 | 2.6200 | 2.6350 | 2.6000 | 2.6000 | 2.6000 | 3,525,375 |
Mar 08, 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 3,813,429 |
Mar 07, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 4,449,253 |
Mar 06, 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6500 | 2.6500 | 3,841,153 |
Mar 05, 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 4,031,720 |
Mar 05, 2024 | 0.05 Dividend | |||||
Mar 04, 2024 | 2.7000 | 2.7200 | 2.6850 | 2.7100 | 2.6600 | 2,768,226 |
Mar 01, 2024 | 2.6900 | 2.7100 | 2.6750 | 2.7000 | 2.6502 | 2,647,525 |
Feb 29, 2024 | 2.6500 | 2.7000 | 2.6400 | 2.6800 | 2.6306 | 3,921,126 |
Feb 28, 2024 | 2.6600 | 2.6700 | 2.6350 | 2.6500 | 2.6011 | 15,741,977 |
Feb 27, 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6011 | 7,344,619 |
Feb 26, 2024 | 2.6700 | 2.6800 | 2.6250 | 2.6600 | 2.6109 | 11,829,719 |
Feb 23, 2024 | 2.6100 | 2.6650 | 2.6100 | 2.6500 | 2.6011 | 16,660,667 |
Feb 22, 2024 | 2.5900 | 2.6450 | 2.5800 | 2.6100 | 2.5618 | 7,252,882 |
Feb 21, 2024 | 2.6500 | 2.6600 | 2.5700 | 2.6000 | 2.5520 | 7,946,233 |
Feb 20, 2024 | 2.7100 | 2.7100 | 2.6450 | 2.6500 | 2.6011 | 5,524,137 |
Feb 19, 2024 | 2.9200 | 2.9700 | 2.6600 | 2.7100 | 2.6600 | 9,862,588 |
Feb 16, 2024 | 2.9100 | 2.9200 | 2.8300 | 2.9000 | 2.8465 | 4,073,115 |
Feb 15, 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8072 | 2,453,914 |
Feb 14, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8300 | 2.7778 | 2,417,714 |
Feb 13, 2024 | 2.8100 | 2.8400 | 2.8050 | 2.8300 | 2.7778 | 10,639,034 |
Feb 12, 2024 | 2.8500 | 2.8550 | 2.8100 | 2.8200 | 2.7680 | 1,563,827 |
Feb 09, 2024 | 2.8500 | 2.8600 | 2.8250 | 2.8400 | 2.7876 | 2,415,003 |
Feb 08, 2024 | 2.8500 | 2.8750 | 2.8300 | 2.8500 | 2.7974 | 2,032,584 |
Feb 07, 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8300 | 2.7778 | 3,607,833 |
Feb 06, 2024 | 2.7800 | 2.8500 | 2.7800 | 2.8300 | 2.7778 | 2,652,814 |
Feb 05, 2024 | 2.7900 | 2.8150 | 2.7700 | 2.7800 | 2.7287 | 2,850,897 |
Feb 02, 2024 | 2.7900 | 2.8250 | 2.7750 | 2.8100 | 2.7582 | 3,158,032 |
Feb 01, 2024 | 2.7800 | 2.8450 | 2.7700 | 2.7800 | 2.7287 | 4,041,082 |
Jan 31, 2024 | 2.7500 | 2.8300 | 2.7400 | 2.8000 | 2.7483 | 8,721,792 |
Jan 30, 2024 | 2.7700 | 2.7900 | 2.7250 | 2.7400 | 2.6894 | 3,056,999 |
Jan 29, 2024 | 2.6900 | 2.7700 | 2.6900 | 2.7600 | 2.7091 | 4,187,063 |
Jan 25, 2024 | 2.6700 | 2.6850 | 2.6550 | 2.6800 | 2.6306 | 2,791,115 |
Jan 24, 2024 | 2.6600 | 2.6900 | 2.6450 | 2.6600 | 2.6109 | 1,960,743 |
Jan 23, 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6600 | 2.6109 | 2,198,417 |
Jan 22, 2024 | 2.6300 | 2.6550 | 2.6100 | 2.6300 | 2.5815 | 1,480,227 |
Jan 19, 2024 | 2.6600 | 2.6700 | 2.5900 | 2.5900 | 2.5422 | 2,846,485 |
Jan 18, 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.5815 | 2,027,302 |
Jan 17, 2024 | 2.6700 | 2.7100 | 2.6350 | 2.6500 | 2.6011 | 3,590,759 |
Jan 16, 2024 | 2.6200 | 2.6900 | 2.6000 | 2.6900 | 2.6404 | 3,643,976 |
Jan 15, 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6200 | 2.5717 | 378,906 |
Jan 12, 2024 | 2.6100 | 2.6300 | 2.6050 | 2.6200 | 2.5717 | 1,383,523 |
Jan 11, 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6100 | 2.5618 | 1,561,227 |
Jan 10, 2024 | 2.6100 | 2.6700 | 2.5900 | 2.6500 | 2.6011 | 2,570,375 |
Jan 09, 2024 | 2.5900 | 2.6150 | 2.5700 | 2.5800 | 2.5324 | 3,131,225 |
Jan 08, 2024 | 2.6200 | 2.6300 | 2.5550 | 2.5700 | 2.5226 | 2,359,412 |
Jan 05, 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6100 | 2.5618 | 668,735 |
Jan 04, 2024 | 2.6000 | 2.6150 | 2.5850 | 2.6000 | 2.5520 | 1,807,419 |
Jan 03, 2024 | 2.6000 | 2.6200 | 2.5950 | 2.6000 | 2.5520 | 3,195,054 |
Jan 02, 2024 | 2.6100 | 2.6250 | 2.5950 | 2.6100 | 2.5618 | 883,906 |
Dec 29, 2023 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.5520 | 2,150,825 |
Dec 28, 2023 | 2.6400 | 2.6400 | 2.5850 | 2.6100 | 2.5618 | 1,241,782 |
Dec 27, 2023 | 2.5900 | 2.6100 | 2.5750 | 2.6000 | 2.5520 | 2,024,807 |
Dec 22, 2023 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5128 | 2,421,024 |
Dec 21, 2023 | 2.6000 | 2.6150 | 2.5700 | 2.5700 | 2.5226 | 4,190,172 |
Dec 20, 2023 | 2.6700 | 2.6700 | 2.6200 | 2.6200 | 2.5717 | 6,133,086 |
Dec 19, 2023 | 2.5800 | 2.6100 | 2.5400 | 2.6000 | 2.5520 | 4,410,401 |
Dec 18, 2023 | 2.5300 | 2.5750 | 2.5100 | 2.5400 | 2.4931 | 2,926,628 |
Dec 15, 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.5030 | 13,627,208 |
Dec 14, 2023 | 2.5100 | 2.6900 | 2.4950 | 2.6000 | 2.5520 | 18,952,972 |
Dec 13, 2023 | 2.6700 | 2.7000 | 2.6500 | 2.6800 | 2.6306 | 6,926,937 |
Dec 12, 2023 | 2.6700 | 2.6850 | 2.6300 | 2.6600 | 2.6109 | 8,684,430 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |