Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
May 07, 2024 | 3.2000 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 12,069,243 |
May 06, 2024 | 3.1700 | 3.1750 | 3.1500 | 3.1700 | 3.1700 | 5,889,311 |
May 03, 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 6,901,619 |
May 02, 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 11,829,515 |
May 01, 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 5,340,047 |
Apr 30, 2024 | 3.1500 | 3.1950 | 3.1450 | 3.1800 | 3.1800 | 10,812,029 |
Apr 29, 2024 | 3.1600 | 3.1800 | 3.1250 | 3.1500 | 3.1500 | 11,608,714 |
Apr 26, 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 6,908,826 |
Apr 24, 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 13,731,206 |
Apr 23, 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 10,219,736 |
Apr 22, 2024 | 3.1900 | 3.1950 | 3.1400 | 3.1500 | 3.1500 | 11,639,542 |
Apr 19, 2024 | 3.1400 | 3.1550 | 3.0700 | 3.1500 | 3.1500 | 11,979,576 |
Apr 18, 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1500 | 3.1500 | 11,581,358 |
Apr 17, 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.1000 | 10,514,862 |
Apr 16, 2024 | 3.1200 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 11,357,748 |
Apr 15, 2024 | 3.2000 | 3.2100 | 3.1450 | 3.1600 | 3.1600 | 13,943,763 |
Apr 12, 2024 | 3.2100 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 11,026,104 |
Apr 11, 2024 | 3.2300 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 10,560,628 |
Apr 10, 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 11,019,294 |
Apr 09, 2024 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 9,219,047 |
Apr 08, 2024 | 3.3100 | 3.3450 | 3.2900 | 3.3200 | 3.3200 | 8,074,513 |
Apr 05, 2024 | 3.2600 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 7,787,333 |
Apr 04, 2024 | 3.2700 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 11,094,508 |
Apr 03, 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2600 | 3.2600 | 16,494,885 |
Apr 02, 2024 | 3.3400 | 3.4100 | 3.3400 | 3.3800 | 3.3800 | 8,537,088 |
Mar 28, 2024 | 3.4100 | 3.4200 | 3.3700 | 3.3900 | 3.3900 | 12,808,740 |
Mar 27, 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 4,382,653 |
Mar 26, 2024 | 3.3400 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 13,207,151 |
Mar 25, 2024 | 3.3800 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 9,904,254 |
Mar 22, 2024 | 3.3600 | 3.4050 | 3.3500 | 3.3900 | 3.3900 | 8,955,989 |
Mar 21, 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 14,396,003 |
Mar 20, 2024 | 3.3200 | 3.3300 | 3.2850 | 3.3100 | 3.3100 | 8,901,121 |
Mar 19, 2024 | 3.3300 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 10,072,807 |
Mar 18, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 10,717,190 |
Mar 15, 2024 | 3.2600 | 3.3400 | 3.2500 | 3.3400 | 3.3400 | 31,175,282 |
Mar 14, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2900 | 3.2900 | 14,382,906 |
Mar 13, 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 10,238,103 |
Mar 12, 2024 | 3.2600 | 3.3150 | 3.2600 | 3.2700 | 3.2700 | 6,967,297 |
Mar 11, 2024 | 3.2600 | 3.2800 | 3.2450 | 3.2600 | 3.2600 | 9,649,826 |
Mar 08, 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 10,710,881 |
Mar 07, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 13,594,756 |
Mar 06, 2024 | 3.1900 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 9,634,615 |
Mar 05, 2024 | 3.1700 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 10,772,468 |
Mar 04, 2024 | 3.1900 | 3.2100 | 3.1400 | 3.2100 | 3.2100 | 12,690,907 |
Mar 01, 2024 | 3.0900 | 3.1550 | 3.0700 | 3.1500 | 3.1500 | 22,883,294 |
Feb 29, 2024 | 3.0600 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 26,130,241 |
Feb 28, 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 10,647,127 |
Feb 27, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 8,055,544 |
Feb 26, 2024 | 3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 8,124,980 |
Feb 23, 2024 | 3.0900 | 3.1200 | 3.0850 | 3.0900 | 3.0900 | 12,231,268 |
Feb 22, 2024 | 3.0900 | 3.0900 | 3.0250 | 3.0700 | 3.0700 | 9,514,224 |
Feb 21, 2024 | 3.0600 | 3.0900 | 3.0200 | 3.0600 | 3.0600 | 14,656,008 |
Feb 20, 2024 | 3.0000 | 3.0350 | 2.9800 | 2.9800 | 2.9800 | 9,386,857 |
Feb 19, 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 6,518,064 |
Feb 16, 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 10,713,870 |
Feb 15, 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 10,392,136 |
Feb 15, 2024 | 0.0835 Dividend | |||||
Feb 14, 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0800 | 2.9965 | 7,805,792 |
Feb 13, 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1300 | 3.0451 | 3,467,964 |
Feb 12, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.0354 | 5,201,348 |
Feb 09, 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1400 | 3.0549 | 7,167,565 |
Feb 08, 2024 | 3.1200 | 3.1600 | 3.1050 | 3.1200 | 3.0354 | 4,994,367 |
Feb 07, 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1000 | 3.0160 | 10,667,958 |
Feb 06, 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0800 | 2.9965 | 11,482,877 |
Feb 05, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0700 | 2.9868 | 7,474,225 |
Feb 02, 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1000 | 3.0160 | 15,006,606 |
Feb 01, 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0200 | 2.9381 | 12,768,779 |
Jan 31, 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0700 | 2.9868 | 20,795,343 |
Jan 30, 2024 | 2.9800 | 2.9950 | 2.9500 | 2.9900 | 2.9089 | 15,452,755 |
Jan 29, 2024 | 2.9100 | 2.9450 | 2.9000 | 2.9300 | 2.8506 | 11,781,452 |
Jan 25, 2024 | 2.9300 | 2.9300 | 2.8850 | 2.9000 | 2.8214 | 7,899,265 |
Jan 24, 2024 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.8408 | 9,225,358 |
Jan 23, 2024 | 2.8700 | 2.8950 | 2.8600 | 2.8900 | 2.8117 | 18,054,041 |
Jan 22, 2024 | 2.9300 | 2.9300 | 2.8600 | 2.8800 | 2.8019 | 8,907,865 |
Jan 19, 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8600 | 2.7825 | 16,999,730 |
Jan 18, 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.7727 | 18,312,196 |
Jan 17, 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9200 | 2.8408 | 10,774,572 |
Jan 16, 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9500 | 2.8700 | 5,458,038 |
Jan 15, 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9650 | 2.8846 | 1,203,569 |
Jan 12, 2024 | 2.9600 | 2.9900 | 2.9400 | 2.9600 | 2.8798 | 16,665,308 |
Jan 11, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.8992 | 6,137,217 |
Jan 10, 2024 | 2.9300 | 2.9650 | 2.9200 | 2.9600 | 2.8798 | 8,224,491 |
Jan 09, 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9500 | 2.8700 | 6,971,076 |
Jan 08, 2024 | 2.9300 | 2.9600 | 2.9150 | 2.9200 | 2.8408 | 7,379,364 |
Jan 05, 2024 | 2.9200 | 2.9550 | 2.9200 | 2.9400 | 2.8603 | 4,677,495 |
Jan 04, 2024 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.8603 | 8,148,506 |
Jan 03, 2024 | 2.9700 | 2.9900 | 2.9400 | 2.9400 | 2.8603 | 9,676,543 |
Jan 02, 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0000 | 2.9187 | 6,676,817 |
Dec 29, 2023 | 2.9800 | 3.0100 | 2.9650 | 2.9900 | 2.9089 | 8,985,029 |
Dec 28, 2023 | 2.9900 | 3.0000 | 2.9650 | 3.0000 | 2.9187 | 10,785,752 |
Dec 27, 2023 | 2.9800 | 2.9900 | 2.9450 | 2.9600 | 2.8798 | 6,501,259 |
Dec 22, 2023 | 2.9600 | 2.9650 | 2.9300 | 2.9400 | 2.8603 | 8,969,820 |
Dec 21, 2023 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.8506 | 15,829,103 |
Dec 20, 2023 | 2.9600 | 2.9700 | 2.9100 | 2.9600 | 2.8798 | 12,012,674 |
Dec 19, 2023 | 2.9400 | 2.9700 | 2.9100 | 2.9300 | 2.8506 | 12,476,063 |
Dec 18, 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9200 | 2.8408 | 12,819,823 |
Dec 15, 2023 | 2.9900 | 2.9900 | 2.9250 | 2.9600 | 2.8798 | 33,205,377 |
Dec 14, 2023 | 2.9100 | 2.9600 | 2.8850 | 2.9300 | 2.8506 | 14,500,682 |
Dec 13, 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.7435 | 11,104,355 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |