Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 29,815 |
Jul 05, 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 29,815 |
Jul 04, 2024 | 2.5500 | 2.6500 | 2.5500 | 2.5900 | 2.5900 | 70,743 |
Jul 03, 2024 | 2.4600 | 2.5800 | 2.4200 | 2.5500 | 2.5500 | 62,678 |
Jul 02, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 319,620 |
Jul 01, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Jun 27, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 216,917 |
Jun 26, 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 119,446 |
Jun 25, 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 624,601 |
Jun 24, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Jun 21, 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 350,371 |
Jun 20, 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 183,348 |
Jun 19, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
Jun 18, 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 46,710 |
Jun 17, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 14, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 13, 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 135,717 |
Jun 12, 2024 | 2.4200 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 1,177,911 |
Jun 11, 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 400,339 |
Jun 10, 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5400 | 2.5400 | 34,498 |
Jun 07, 2024 | 2.4300 | 2.4500 | 2.3700 | 2.4100 | 2.4100 | 493,197 |
Jun 06, 2024 | 2.4400 | 2.4900 | 2.3700 | 2.4100 | 2.4100 | 668,701 |
Jun 05, 2024 | 2.4500 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 329,480 |
Jun 04, 2024 | 2.4500 | 2.4600 | 2.3700 | 2.4500 | 2.4500 | 639,317 |
May 31, 2024 | 2.4300 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 246,952 |
May 30, 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 236,722 |
May 29, 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 75,466 |
May 28, 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 167,995 |
May 27, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 245,535 |
May 24, 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 84,804 |
May 23, 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 135,453 |
May 22, 2024 | 2.5800 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 117,741 |
May 21, 2024 | 2.6000 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 148,690 |
May 20, 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 109,076 |
May 17, 2024 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 128,130 |
May 16, 2024 | 2.6000 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 102,488 |
May 15, 2024 | 2.6000 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 87,259 |
May 14, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 346,435 |
May 13, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
May 10, 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 57,603 |
May 09, 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 179,643 |
May 08, 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 147,244 |
May 07, 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 73,196 |
May 06, 2024 | 2.8600 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 694,347 |
May 03, 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 663,014 |
May 02, 2024 | 2.8400 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 254,984 |
May 01, 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8400 | 2.8400 | 129,950 |
Apr 30, 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 178,209 |
Apr 29, 2024 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8700 | 52,840 |
Apr 26, 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 300,632 |
Apr 24, 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 81,428 |
Apr 23, 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 78,284 |
Apr 22, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 285,083 |
Apr 19, 2024 | 2.7600 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 70,293 |
Apr 18, 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 260,685 |
Apr 17, 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 380,585 |
Apr 16, 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 125,929 |
Apr 15, 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 66,816 |
Apr 12, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
Apr 11, 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8500 | 2.8500 | 236,583 |
Apr 10, 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 162,251 |
Apr 09, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Apr 08, 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 323,771 |
Apr 05, 2024 | 2.8300 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 97,071 |
Apr 04, 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 137,698 |
Apr 03, 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 229,983 |
Apr 02, 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 208,869 |
Mar 28, 2024 | 2.8000 | 2.8300 | 2.6600 | 2.8300 | 2.8300 | 686,586 |
Mar 27, 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 274,507 |
Mar 26, 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 152,741 |
Mar 25, 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 112,489 |
Mar 22, 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 243,018 |
Mar 21, 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 151,449 |
Mar 20, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 551,351 |
Mar 19, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 289,830 |
Mar 18, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 441,680 |
Mar 15, 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6700 | 2.6700 | 452,736 |
Mar 14, 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6800 | 2.6800 | 85,732 |
Mar 13, 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 475,341 |
Mar 12, 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 250,245 |
Mar 11, 2024 | 2.7000 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 82,800 |
Mar 08, 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 530,468 |
Mar 07, 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 554,346 |
Mar 07, 2024 | 0.07 Dividend | |||||
Mar 06, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.7300 | 827,831 |
Mar 05, 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7495 | 589,466 |
Mar 04, 2024 | 2.7800 | 2.8300 | 2.7700 | 2.8000 | 2.7300 | 778,870 |
Mar 01, 2024 | 2.7300 | 2.8000 | 2.7300 | 2.7700 | 2.7008 | 1,420,715 |
Feb 29, 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7008 | 633,273 |
Feb 28, 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7105 | 1,505,434 |
Feb 27, 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7700 | 2.7008 | 114,558 |
Feb 26, 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8300 | 2.7592 | 69,382 |
Feb 23, 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7495 | 400,566 |
Feb 22, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.7300 | 885,647 |
Feb 21, 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.6910 | 20,622 |
Feb 20, 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7300 | 20,058 |
Feb 19, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.7300 | 41,309 |
Feb 16, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.7300 | 32,210 |
Feb 15, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7700 | 2.7008 | 32,049 |
Feb 14, 2024 | 2.7900 | 2.8100 | 2.7700 | 2.8000 | 2.7300 | 26,740 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |