Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.1000 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 1,459,900 |
Jul 25, 2024 | 2.1100 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,046,100 |
Jul 24, 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 1,401,400 |
Jul 23, 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1600 | 2.1600 | 1,877,900 |
Jul 22, 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 802,700 |
Jul 19, 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2300 | 2.2300 | 1,751,000 |
Jul 18, 2024 | 2.3600 | 2.3700 | 2.2600 | 2.2700 | 2.2700 | 1,177,200 |
Jul 17, 2024 | 2.4000 | 2.4300 | 2.3900 | 2.3900 | 2.3900 | 1,272,300 |
Jul 16, 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 1,096,500 |
Jul 15, 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4700 | 2.4700 | 910,800 |
Jul 12, 2024 | 2.4200 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 1,044,900 |
Jul 11, 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 1,278,700 |
Jul 10, 2024 | 2.4300 | 2.4400 | 2.3800 | 2.3900 | 2.3900 | 1,193,200 |
Jul 09, 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 753,300 |
Jul 08, 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 941,700 |
Jul 05, 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 1,003,800 |
Jul 03, 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4100 | 2.4100 | 1,055,100 |
Jul 02, 2024 | 2.2800 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 2,036,100 |
Jul 01, 2024 | 2.3400 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 905,600 |
Jun 28, 2024 | 2.3100 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 1,199,100 |
Jun 27, 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 1,754,400 |
Jun 26, 2024 | 2.2700 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 1,404,300 |
Jun 25, 2024 | 2.3300 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 1,623,400 |
Jun 24, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 898,800 |
Jun 21, 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 1,810,800 |
Jun 20, 2024 | 2.3800 | 2.4400 | 2.3600 | 2.3800 | 2.3800 | 4,479,300 |
Jun 18, 2024 | 2.3500 | 2.4900 | 2.3300 | 2.3900 | 2.3900 | 5,281,200 |
Jun 17, 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 1,216,700 |
Jun 14, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 1,544,400 |
Jun 13, 2024 | 2.2400 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 1,845,200 |
Jun 12, 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 3,346,100 |
Jun 11, 2024 | 2.2800 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 1,480,700 |
Jun 10, 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 1,466,800 |
Jun 07, 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 1,828,900 |
Jun 06, 2024 | 2.3600 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 2,563,700 |
Jun 05, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 1,211,000 |
Jun 04, 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 1,425,500 |
Jun 03, 2024 | 2.4500 | 2.4600 | 2.3900 | 2.4300 | 2.4300 | 3,200,100 |
May 31, 2024 | 2.5300 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 2,366,300 |
May 30, 2024 | 2.5300 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 995,100 |
May 29, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 1,269,400 |
May 28, 2024 | 2.6200 | 2.6400 | 2.5600 | 2.5800 | 2.5800 | 1,845,400 |
May 24, 2024 | 2.5700 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 1,230,500 |
May 23, 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 1,292,500 |
May 22, 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5900 | 2.5900 | 2,564,100 |
May 22, 2024 | 0.14 Dividend | |||||
May 21, 2024 | 2.8100 | 2.8500 | 2.7800 | 2.7900 | 2.6500 | 2,241,300 |
May 20, 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7600 | 2.6215 | 1,650,000 |
May 17, 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7700 | 2.6310 | 1,377,000 |
May 16, 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7300 | 2.5930 | 1,658,600 |
May 15, 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6800 | 2.5455 | 2,478,300 |
May 14, 2024 | 2.7600 | 2.7600 | 2.6500 | 2.7200 | 2.5835 | 2,143,100 |
May 13, 2024 | 2.7700 | 2.8000 | 2.7400 | 2.7600 | 2.6215 | 2,907,700 |
May 10, 2024 | 2.7500 | 2.7500 | 2.6400 | 2.6800 | 2.5455 | 1,850,500 |
May 09, 2024 | 2.7000 | 2.7100 | 2.6700 | 2.7100 | 2.5740 | 1,969,100 |
May 08, 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7500 | 2.6120 | 896,500 |
May 07, 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7700 | 2.6310 | 1,005,100 |
May 06, 2024 | 2.8300 | 2.8600 | 2.7900 | 2.8200 | 2.6785 | 1,739,600 |
May 03, 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8300 | 2.6880 | 2,539,200 |
May 02, 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7600 | 2.6215 | 2,476,900 |
May 01, 2024 | 2.7000 | 2.7600 | 2.6700 | 2.6900 | 2.5550 | 1,747,100 |
Apr 30, 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.5550 | 1,767,400 |
Apr 29, 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7800 | 2.6405 | 2,162,600 |
Apr 26, 2024 | 2.7700 | 2.8100 | 2.7600 | 2.7700 | 2.6310 | 3,258,500 |
Apr 25, 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7100 | 2.5740 | 2,959,100 |
Apr 24, 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7800 | 2.6405 | 1,659,900 |
Apr 23, 2024 | 2.8000 | 2.8600 | 2.7700 | 2.8200 | 2.6785 | 4,330,000 |
Apr 22, 2024 | 2.7700 | 2.8900 | 2.7500 | 2.8700 | 2.7260 | 4,212,600 |
Apr 19, 2024 | 2.7000 | 2.8200 | 2.7000 | 2.8200 | 2.6785 | 3,327,300 |
Apr 18, 2024 | 2.7500 | 2.8000 | 2.6800 | 2.7200 | 2.5835 | 3,659,900 |
Apr 17, 2024 | 2.7900 | 2.8000 | 2.7200 | 2.7500 | 2.6120 | 3,515,500 |
Apr 16, 2024 | 2.6700 | 2.7100 | 2.6400 | 2.7000 | 2.5645 | 4,608,700 |
Apr 15, 2024 | 2.7900 | 2.8400 | 2.7600 | 2.7900 | 2.6500 | 4,008,400 |
Apr 12, 2024 | 2.8300 | 2.8900 | 2.7900 | 2.8100 | 2.6690 | 3,962,800 |
Apr 11, 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8200 | 2.6785 | 2,982,800 |
Apr 10, 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8300 | 2.6880 | 4,011,500 |
Apr 09, 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0200 | 2.8685 | 3,721,300 |
Apr 08, 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0600 | 2.9065 | 3,719,100 |
Apr 05, 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9400 | 2.7925 | 2,730,000 |
Apr 04, 2024 | 2.9900 | 3.0700 | 2.9500 | 2.9700 | 2.8210 | 5,480,600 |
Apr 03, 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0300 | 2.8780 | 3,298,400 |
Apr 02, 2024 | 3.0100 | 3.0500 | 2.9700 | 3.0100 | 2.8590 | 3,146,900 |
Apr 01, 2024 | 3.1400 | 3.1700 | 3.0600 | 3.1000 | 2.9444 | 2,918,200 |
Mar 28, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 2.9729 | 3,089,500 |
Mar 27, 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1400 | 2.9824 | 3,373,700 |
Mar 26, 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0800 | 2.9254 | 2,578,200 |
Mar 25, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1300 | 2.9729 | 2,654,000 |
Mar 22, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1400 | 2.9824 | 1,251,400 |
Mar 21, 2024 | 3.2800 | 3.2900 | 3.2100 | 3.2500 | 3.0869 | 4,012,600 |
Mar 20, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2600 | 3.0964 | 3,889,400 |
Mar 19, 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1400 | 2.9824 | 3,357,900 |
Mar 18, 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0800 | 2.9254 | 2,520,300 |
Mar 15, 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0300 | 2.8780 | 3,429,800 |
Mar 14, 2024 | 3.2200 | 3.2200 | 3.0800 | 3.1000 | 2.9444 | 2,522,700 |
Mar 13, 2024 | 3.2100 | 3.2700 | 3.1900 | 3.2500 | 3.0869 | 3,865,900 |
Mar 12, 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2200 | 3.0584 | 3,646,400 |
Mar 11, 2024 | 3.1600 | 3.2100 | 3.1500 | 3.1900 | 3.0299 | 3,131,600 |
Mar 08, 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2300 | 3.0679 | 4,419,800 |
Mar 07, 2024 | 3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.0204 | 4,825,300 |
Mar 06, 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3500 | 3.1819 | 3,128,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |