Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.3700 | 2.3700 | 2.3050 | 2.3400 | 2.3400 | 2,833,767 |
Jun 25, 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 3,494,360 |
Jun 24, 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 3,909,281 |
Jun 21, 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 18,117,520 |
Jun 20, 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3900 | 2.3900 | 4,700,282 |
Jun 19, 2024 | 2.3800 | 2.3800 | 2.3350 | 2.3600 | 2.3600 | 2,250,742 |
Jun 18, 2024 | 2.3500 | 2.3550 | 2.3150 | 2.3300 | 2.3300 | 2,983,856 |
Jun 17, 2024 | 2.3900 | 2.3900 | 2.3100 | 2.3300 | 2.3300 | 3,664,515 |
Jun 14, 2024 | 2.3600 | 2.3650 | 2.3050 | 2.3300 | 2.3300 | 4,053,345 |
Jun 13, 2024 | 2.3400 | 2.3900 | 2.3350 | 2.3600 | 2.3600 | 4,149,670 |
Jun 12, 2024 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 2,929,059 |
Jun 11, 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 8,584,702 |
Jun 07, 2024 | 2.5100 | 2.5300 | 2.4600 | 2.4800 | 2.4800 | 3,072,554 |
Jun 06, 2024 | 2.3900 | 2.4550 | 2.3650 | 2.4400 | 2.4400 | 4,299,795 |
Jun 05, 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 4,167,412 |
Jun 04, 2024 | 2.3700 | 2.4100 | 2.3450 | 2.3900 | 2.3900 | 3,167,926 |
Jun 03, 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 2,864,312 |
May 31, 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 5,685,673 |
May 30, 2024 | 2.3600 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 5,611,334 |
May 29, 2024 | 2.4700 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 6,185,074 |
May 28, 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 11,053,501 |
May 27, 2024 | 2.4500 | 2.4800 | 2.4250 | 2.4800 | 2.4800 | 2,868,226 |
May 24, 2024 | 2.3400 | 2.4400 | 2.3200 | 2.4400 | 2.4400 | 6,110,945 |
May 23, 2024 | 2.3900 | 2.4600 | 2.3650 | 2.4300 | 2.4300 | 5,385,254 |
May 22, 2024 | 2.4600 | 2.5100 | 2.4250 | 2.4500 | 2.4500 | 3,878,149 |
May 21, 2024 | 2.4600 | 2.5150 | 2.4600 | 2.4600 | 2.4600 | 3,309,918 |
May 20, 2024 | 2.4400 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 5,623,172 |
May 17, 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 3,000,444 |
May 16, 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4200 | 2.4200 | 4,893,128 |
May 15, 2024 | 2.3000 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 1,409,526 |
May 14, 2024 | 2.2800 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 3,193,428 |
May 13, 2024 | 2.3200 | 2.3200 | 2.2950 | 2.3100 | 2.3100 | 2,888,145 |
May 10, 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 3,407,108 |
May 09, 2024 | 2.3300 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 3,283,656 |
May 08, 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 3,460,090 |
May 07, 2024 | 2.2800 | 2.3200 | 2.2600 | 2.3200 | 2.3200 | 3,698,452 |
May 06, 2024 | 2.1900 | 2.2450 | 2.1900 | 2.2200 | 2.2200 | 2,851,685 |
May 03, 2024 | 2.2300 | 2.2450 | 2.2000 | 2.2200 | 2.2200 | 2,723,280 |
May 02, 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 6,634,598 |
May 01, 2024 | 2.1800 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 4,525,440 |
Apr 30, 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 2,693,083 |
Apr 29, 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 5,986,217 |
Apr 26, 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 5,380,774 |
Apr 24, 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2100 | 2.2100 | 4,407,327 |
Apr 23, 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 6,062,361 |
Apr 22, 2024 | 2.3000 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 3,341,827 |
Apr 19, 2024 | 2.2400 | 2.3550 | 2.2350 | 2.3000 | 2.3000 | 4,927,245 |
Apr 18, 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 3,187,967 |
Apr 17, 2024 | 2.2600 | 2.3200 | 2.2450 | 2.2900 | 2.2900 | 4,630,654 |
Apr 16, 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 4,209,281 |
Apr 15, 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 3,238,864 |
Apr 12, 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 3,234,621 |
Apr 11, 2024 | 2.2500 | 2.2950 | 2.2200 | 2.2800 | 2.2800 | 2,968,285 |
Apr 10, 2024 | 2.3100 | 2.3150 | 2.2600 | 2.2700 | 2.2700 | 6,264,811 |
Apr 09, 2024 | 2.3100 | 2.3300 | 2.2800 | 2.3300 | 2.3300 | 3,489,073 |
Apr 08, 2024 | 2.3000 | 2.3300 | 2.2650 | 2.2800 | 2.2800 | 3,996,379 |
Apr 05, 2024 | 2.2000 | 2.2650 | 2.1900 | 2.2400 | 2.2400 | 2,912,780 |
Apr 04, 2024 | 2.2300 | 2.2650 | 2.2100 | 2.2300 | 2.2300 | 4,350,635 |
Apr 03, 2024 | 2.2400 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 6,365,567 |
Apr 02, 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 5,313,770 |
Mar 28, 2024 | 2.1500 | 2.1700 | 2.1250 | 2.1500 | 2.1500 | 4,015,939 |
Mar 27, 2024 | 2.0800 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 4,837,054 |
Mar 26, 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 4,075,208 |
Mar 25, 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 3,194,045 |
Mar 22, 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 5,475,926 |
Mar 21, 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 6,680,580 |
Mar 20, 2024 | 2.0200 | 2.0250 | 1.9800 | 2.0000 | 2.0000 | 5,661,892 |
Mar 19, 2024 | 2.0200 | 2.1000 | 2.0050 | 2.0800 | 2.0800 | 4,916,447 |
Mar 18, 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 3,497,105 |
Mar 15, 2024 | 2.0400 | 2.0650 | 2.0100 | 2.0100 | 2.0100 | 12,783,605 |
Mar 14, 2024 | 2.0800 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 6,946,794 |
Mar 13, 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 5,597,189 |
Mar 12, 2024 | 2.0100 | 2.0600 | 1.9950 | 2.0300 | 2.0300 | 8,027,175 |
Mar 11, 2024 | 2.0200 | 2.0600 | 1.9900 | 1.9950 | 1.9950 | 4,749,501 |
Mar 08, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 6,394,222 |
Mar 07, 2024 | 1.9700 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 7,820,152 |
Mar 07, 2024 | 0.0125 Dividend | |||||
Mar 06, 2024 | 1.9400 | 1.9650 | 1.9325 | 1.9550 | 1.9425 | 7,520,251 |
Mar 05, 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9200 | 1.9077 | 7,787,722 |
Mar 04, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8580 | 8,126,484 |
Mar 01, 2024 | 1.7850 | 1.7900 | 1.7550 | 1.7600 | 1.7487 | 2,542,350 |
Feb 29, 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7550 | 1.7438 | 5,969,556 |
Feb 28, 2024 | 1.7150 | 1.7475 | 1.7050 | 1.7350 | 1.7239 | 6,351,274 |
Feb 27, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6750 | 1.6643 | 4,699,965 |
Feb 26, 2024 | 1.7150 | 1.7500 | 1.7000 | 1.7050 | 1.6941 | 4,659,770 |
Feb 23, 2024 | 1.6850 | 1.6925 | 1.6600 | 1.6800 | 1.6693 | 3,277,692 |
Feb 22, 2024 | 1.6850 | 1.6950 | 1.6650 | 1.6900 | 1.6792 | 2,643,529 |
Feb 21, 2024 | 1.6850 | 1.7000 | 1.6700 | 1.6800 | 1.6693 | 5,444,645 |
Feb 20, 2024 | 1.6800 | 1.6975 | 1.6700 | 1.6900 | 1.6792 | 1,649,369 |
Feb 19, 2024 | 1.7550 | 1.7750 | 1.6750 | 1.6900 | 1.6792 | 2,588,925 |
Feb 16, 2024 | 1.7100 | 1.7250 | 1.6950 | 1.7150 | 1.7040 | 6,417,852 |
Feb 15, 2024 | 1.6400 | 1.6700 | 1.6325 | 1.6700 | 1.6593 | 3,844,409 |
Feb 14, 2024 | 1.5950 | 1.6425 | 1.5600 | 1.6400 | 1.6295 | 7,094,872 |
Feb 13, 2024 | 1.6650 | 1.6950 | 1.6650 | 1.6800 | 1.6693 | 4,332,598 |
Feb 12, 2024 | 1.6850 | 1.6850 | 1.6550 | 1.6650 | 1.6544 | 1,332,172 |
Feb 09, 2024 | 1.7000 | 1.7000 | 1.6750 | 1.6850 | 1.6742 | 2,215,020 |
Feb 08, 2024 | 1.7100 | 1.7150 | 1.6900 | 1.7050 | 1.6941 | 2,997,110 |
Feb 07, 2024 | 1.7500 | 1.7500 | 1.7050 | 1.7050 | 1.6941 | 2,242,521 |
Feb 06, 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7050 | 1.6941 | 4,462,200 |
Feb 05, 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7100 | 1.6991 | 3,395,712 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |