Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.3200 | 2.3700 | 2.0900 | 2.2500 | 2.2500 | 164,996 |
Jun 25, 2024 | 2.3600 | 2.3600 | 2.1500 | 2.3200 | 2.3200 | 72,544 |
Jun 24, 2024 | 2.3300 | 2.3800 | 2.2400 | 2.3800 | 2.3800 | 181,605 |
Jun 21, 2024 | 2.3500 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | 53,753 |
Jun 20, 2024 | 2.3700 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 126,175 |
Jun 19, 2024 | 2.3400 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 8,298 |
Jun 18, 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3400 | 2.3400 | 53,328 |
Jun 17, 2024 | 2.4700 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 1,515,911 |
Jun 14, 2024 | 2.3600 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 61,018 |
Jun 13, 2024 | 2.3700 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 76,494 |
Jun 12, 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 10,387 |
Jun 11, 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 112,745 |
Jun 07, 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 100,923 |
Jun 06, 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 113,602 |
Jun 05, 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 319,266 |
Jun 04, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 94,149 |
Jun 03, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 23,170 |
May 31, 2024 | 2.4200 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 24,572 |
May 30, 2024 | 2.3900 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 63,159 |
May 29, 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 44,747 |
May 28, 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 15,956 |
May 27, 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 14,860 |
May 24, 2024 | 2.3900 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 97,786 |
May 23, 2024 | 2.3400 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | 48,159 |
May 22, 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 222,432 |
May 21, 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 53,334 |
May 20, 2024 | 2.2600 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 12,011 |
May 17, 2024 | 2.3000 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 3,713 |
May 16, 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 38,418 |
May 15, 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 8,321 |
May 14, 2024 | 2.3300 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 120,486 |
May 13, 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 1,753 |
May 10, 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 68,978 |
May 09, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 1,622 |
May 08, 2024 | 2.4000 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 59,189 |
May 07, 2024 | 2.3600 | 2.4600 | 2.3200 | 2.4600 | 2.4600 | 22,847 |
May 06, 2024 | 2.3600 | 2.4800 | 2.2500 | 2.3500 | 2.3500 | 60,647 |
May 03, 2024 | 2.4500 | 2.4800 | 2.3200 | 2.3600 | 2.3600 | 69,415 |
May 02, 2024 | 2.4400 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 15,470 |
May 01, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 15,706 |
Apr 30, 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4600 | 2.4600 | 10,369 |
Apr 29, 2024 | 2.3300 | 2.4900 | 2.3300 | 2.4900 | 2.4900 | 74,875 |
Apr 26, 2024 | 2.2600 | 2.4900 | 2.2600 | 2.4900 | 2.4900 | 108,448 |
Apr 24, 2024 | 2.3800 | 2.4300 | 2.2500 | 2.3500 | 2.3500 | 75,799 |
Apr 23, 2024 | 2.4100 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 38,017 |
Apr 22, 2024 | 2.4400 | 2.4800 | 2.3100 | 2.4100 | 2.4100 | 65,577 |
Apr 19, 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4100 | 2.4100 | 19,666 |
Apr 18, 2024 | 2.5250 | 2.5800 | 2.4900 | 2.5200 | 2.5200 | 8,035 |
Apr 17, 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 12,167 |
Apr 16, 2024 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 16,902 |
Apr 15, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 26,434 |
Apr 12, 2024 | 2.6400 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 24,399 |
Apr 11, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 328 |
Apr 10, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6900 | 2.6900 | 13,882 |
Apr 09, 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6500 | 2.6500 | 19,551 |
Apr 08, 2024 | 2.6500 | 2.6900 | 2.5200 | 2.6500 | 2.6500 | 124,905 |
Apr 05, 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 979 |
Apr 04, 2024 | 2.5000 | 2.6400 | 2.5000 | 2.6100 | 2.6100 | 31,381 |
Apr 03, 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 55,690 |
Apr 02, 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 19,971 |
Mar 28, 2024 | 2.6400 | 2.6400 | 2.5700 | 2.6400 | 2.6400 | 54,262 |
Mar 27, 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 13,706 |
Mar 26, 2024 | 2.5700 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 14,152 |
Mar 25, 2024 | 2.6400 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 43,284 |
Mar 22, 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 12,092 |
Mar 21, 2024 | 2.6550 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 76,886 |
Mar 20, 2024 | 2.6300 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 96,646 |
Mar 19, 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 63,984 |
Mar 18, 2024 | 2.7000 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 31,571 |
Mar 15, 2024 | 2.5800 | 2.7200 | 2.5800 | 2.7200 | 2.7200 | 132,695 |
Mar 14, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 64,044 |
Mar 13, 2024 | 2.5800 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 141,309 |
Mar 12, 2024 | 2.6000 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 3,584 |
Mar 11, 2024 | 2.6000 | 2.6500 | 2.5400 | 2.5400 | 2.5400 | 83,762 |
Mar 08, 2024 | 2.6100 | 2.6100 | 2.5300 | 2.5900 | 2.5900 | 93,814 |
Mar 07, 2024 | 2.5900 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 64,996 |
Mar 07, 2024 | 0.0225 Dividend | |||||
Mar 06, 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6275 | 25,504 |
Mar 05, 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6800 | 2.6572 | 76,567 |
Mar 04, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6400 | 2.6176 | 52,611 |
Mar 01, 2024 | 2.7500 | 2.7500 | 2.6200 | 2.6500 | 2.6275 | 115,518 |
Feb 29, 2024 | 2.6100 | 2.7100 | 2.5900 | 2.7100 | 2.6870 | 518,704 |
Feb 28, 2024 | 2.5300 | 2.6100 | 2.5300 | 2.5900 | 2.5680 | 366,437 |
Feb 27, 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6000 | 2.5779 | 623,734 |
Feb 26, 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5700 | 2.5482 | 858,971 |
Feb 23, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.4788 | 27,834 |
Feb 22, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.6000 | 2.5779 | 135,612 |
Feb 21, 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.5779 | 17,673 |
Feb 20, 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6100 | 2.5878 | 44,444 |
Feb 19, 2024 | 2.5900 | 2.6400 | 2.5900 | 2.6000 | 2.5779 | 94,162 |
Feb 16, 2024 | 2.5800 | 2.6100 | 2.5400 | 2.5800 | 2.5581 | 66,655 |
Feb 15, 2024 | 2.5900 | 2.6000 | 2.4900 | 2.5800 | 2.5581 | 84,825 |
Feb 14, 2024 | 2.5300 | 2.6000 | 2.4800 | 2.6000 | 2.5779 | 45,397 |
Feb 13, 2024 | 2.5900 | 2.6000 | 2.5100 | 2.5900 | 2.5680 | 49,970 |
Feb 12, 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.5779 | 37,663 |
Feb 09, 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5800 | 2.5581 | 103,807 |
Feb 08, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5800 | 2.5581 | 95,259 |
Feb 07, 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5200 | 2.4986 | 29,442 |
Feb 06, 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5000 | 2.4788 | 81,753 |
Feb 05, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4689 | 86,698 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |