Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 14,230,000 |
Mar 26, 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 8,367,700 |
Mar 25, 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 9,875,200 |
Mar 22, 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 6,529,700 |
Mar 21, 2024 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 17,703,200 |
Mar 20, 2024 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 7,377,900 |
Mar 19, 2024 | 2.4700 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 18,617,600 |
Mar 18, 2024 | 2.5000 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 12,176,200 |
Mar 15, 2024 | 2.5200 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 13,812,000 |
Mar 14, 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 10,962,000 |
Mar 13, 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 14,407,700 |
Mar 12, 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 14,797,900 |
Mar 11, 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 5,940,500 |
Mar 08, 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 52,537,300 |
Mar 07, 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 7,125,200 |
Mar 06, 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 13,487,700 |
Mar 05, 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5500 | 2.5500 | 15,139,000 |
Mar 04, 2024 | 2.4800 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 9,388,900 |
Mar 01, 2024 | 2.5000 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 40,184,500 |
Feb 29, 2024 | 2.5100 | 2.5300 | 2.4600 | 2.4900 | 2.4900 | 26,744,300 |
Feb 28, 2024 | 2.6800 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 13,557,700 |
Feb 27, 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 13,832,800 |
Feb 26, 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 6,457,700 |
Feb 23, 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 10,464,100 |
Feb 22, 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 9,525,000 |
Feb 21, 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 12,866,700 |
Feb 20, 2024 | 2.6100 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 24,204,300 |
Feb 16, 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 8,479,400 |
Feb 15, 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 8,326,500 |
Feb 14, 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 8,892,800 |
Feb 13, 2024 | 2.5900 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 5,800,200 |
Feb 12, 2024 | 2.5800 | 2.6200 | 2.5700 | 2.6000 | 2.6000 | 6,022,100 |
Feb 09, 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 7,027,100 |
Feb 08, 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 8,667,600 |
Feb 07, 2024 | 2.6300 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 27,160,700 |
Feb 06, 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 11,106,600 |
Feb 05, 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 7,559,300 |
Feb 02, 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 7,237,100 |
Feb 01, 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 8,960,800 |
Jan 31, 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6200 | 2.6200 | 8,409,100 |
Jan 30, 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 6,632,900 |
Jan 29, 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 5,234,600 |
Jan 26, 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 3,738,000 |
Jan 25, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 6,721,600 |
Jan 24, 2024 | 2.7100 | 2.7100 | 2.6400 | 2.6400 | 2.6400 | 9,615,000 |
Jan 23, 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 9,503,200 |
Jan 22, 2024 | 2.6700 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 9,289,900 |
Jan 19, 2024 | 2.7000 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 6,367,300 |
Jan 18, 2024 | 2.6700 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 6,762,800 |
Jan 17, 2024 | 2.7100 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 7,541,200 |
Jan 16, 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 5,278,500 |
Jan 12, 2024 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 7,750,900 |
Jan 11, 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 5,009,900 |
Jan 10, 2024 | 2.7900 | 2.8200 | 2.7700 | 2.8100 | 2.8100 | 12,996,100 |
Jan 09, 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 4,660,200 |
Jan 08, 2024 | 2.7600 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 6,167,500 |
Jan 05, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 10,125,600 |
Jan 04, 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 9,229,200 |
Jan 03, 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 9,007,800 |
Jan 02, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 6,389,900 |
Dec 29, 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 2,003,400 |
Dec 28, 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 6,784,300 |
Dec 27, 2023 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 5,165,100 |
Dec 26, 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 3,383,400 |
Dec 22, 2023 | 2.7900 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 7,502,300 |
Dec 22, 2023 | 0.147 Dividend | |||||
Dec 21, 2023 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.7730 | 5,077,300 |
Dec 20, 2023 | 2.9600 | 2.9700 | 2.9000 | 2.9000 | 2.7540 | 8,283,500 |
Dec 19, 2023 | 2.9800 | 3.0000 | 2.9700 | 2.9800 | 2.8300 | 9,883,500 |
Dec 18, 2023 | 2.9100 | 2.9500 | 2.8900 | 2.9500 | 2.8015 | 6,964,600 |
Dec 15, 2023 | 2.9100 | 2.9200 | 2.8700 | 2.8800 | 2.7350 | 9,296,500 |
Dec 14, 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9100 | 2.7635 | 15,270,500 |
Dec 13, 2023 | 2.8700 | 2.9800 | 2.8700 | 2.9600 | 2.8110 | 12,754,700 |
Dec 12, 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.7065 | 4,826,500 |
Dec 11, 2023 | 2.8600 | 2.9000 | 2.8600 | 2.8900 | 2.7445 | 8,328,600 |
Dec 08, 2023 | 2.8600 | 2.9200 | 2.8600 | 2.8900 | 2.7445 | 7,909,700 |
Dec 07, 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | 2.6970 | 5,484,200 |
Dec 06, 2023 | 2.8500 | 2.8600 | 2.8200 | 2.8300 | 2.6875 | 6,098,500 |
Dec 05, 2023 | 2.8400 | 2.9000 | 2.8300 | 2.8700 | 2.7255 | 8,602,200 |
Dec 04, 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.6780 | 9,295,600 |
Dec 01, 2023 | 2.8100 | 2.8700 | 2.8000 | 2.8500 | 2.7065 | 8,473,000 |
Nov 30, 2023 | 2.7200 | 2.7800 | 2.7100 | 2.7400 | 2.6021 | 19,360,100 |
Nov 29, 2023 | 2.7600 | 2.7700 | 2.7100 | 2.7200 | 2.5831 | 9,262,600 |
Nov 28, 2023 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.6495 | 6,458,800 |
Nov 27, 2023 | 2.7400 | 2.7800 | 2.7200 | 2.7600 | 2.6211 | 9,796,200 |
Nov 24, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7500 | 2.6116 | 9,544,500 |
Nov 22, 2023 | 2.7600 | 2.7800 | 2.7300 | 2.7600 | 2.6211 | 12,675,600 |
Nov 21, 2023 | 2.7800 | 2.7800 | 2.7200 | 2.7300 | 2.5926 | 9,911,400 |
Nov 20, 2023 | 2.7700 | 2.8000 | 2.7700 | 2.7800 | 2.6400 | 5,345,300 |
Nov 17, 2023 | 2.7700 | 2.7900 | 2.7500 | 2.7700 | 2.6306 | 19,032,600 |
Nov 16, 2023 | 2.7900 | 2.8200 | 2.7800 | 2.7900 | 2.6495 | 14,480,500 |
Nov 15, 2023 | 2.7800 | 2.8300 | 2.7800 | 2.8000 | 2.6590 | 6,045,900 |
Nov 14, 2023 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | 2.6590 | 6,123,500 |
Nov 13, 2023 | 2.6800 | 2.7600 | 2.6800 | 2.7400 | 2.6021 | 14,582,800 |
Nov 10, 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.5831 | 5,993,000 |
Nov 09, 2023 | 2.7300 | 2.7600 | 2.7000 | 2.7100 | 2.5736 | 9,885,900 |
Nov 08, 2023 | 2.7800 | 2.7900 | 2.7400 | 2.7600 | 2.6211 | 10,373,700 |
Nov 07, 2023 | 2.7600 | 2.7800 | 2.7500 | 2.7700 | 2.6306 | 9,414,500 |
Nov 06, 2023 | 2.7100 | 2.7700 | 2.7100 | 2.7500 | 2.6116 | 27,468,300 |
Nov 03, 2023 | 2.6700 | 2.7200 | 2.6500 | 2.7000 | 2.5641 | 23,938,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |