Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 335,700 |
Apr 22, 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 496,000 |
Apr 19, 2024 | 2.4400 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 426,300 |
Apr 18, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 215,900 |
Apr 17, 2024 | 2.4700 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 319,900 |
Apr 16, 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 261,900 |
Apr 15, 2024 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 331,200 |
Apr 12, 2024 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 487,600 |
Apr 11, 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 274,500 |
Apr 10, 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 282,900 |
Apr 09, 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5400 | 2.5400 | 335,600 |
Apr 08, 2024 | 2.5700 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 315,700 |
Apr 05, 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 568,600 |
Apr 04, 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | 2.5300 | 350,800 |
Apr 03, 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 382,900 |
Apr 02, 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 421,800 |
Apr 01, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 214,800 |
Mar 28, 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 248,700 |
Mar 27, 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 239,600 |
Mar 26, 2024 | 2.3300 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 351,200 |
Mar 25, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 239,400 |
Mar 22, 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 167,600 |
Mar 21, 2024 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 216,700 |
Mar 20, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 300,800 |
Mar 19, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 699,300 |
Mar 18, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 345,800 |
Mar 15, 2024 | 2.0900 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 290,900 |
Mar 14, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 390,300 |
Mar 13, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 367,100 |
Mar 12, 2024 | 2.1200 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 370,800 |
Mar 11, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 293,500 |
Mar 08, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 178,400 |
Mar 07, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 152,400 |
Mar 07, 2024 | 0.034 Dividend | |||||
Mar 06, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1160 | 282,800 |
Mar 05, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1100 | 2.0766 | 306,400 |
Mar 04, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.1062 | 310,900 |
Mar 01, 2024 | 2.0900 | 2.1900 | 2.0700 | 2.1900 | 2.1554 | 429,500 |
Feb 29, 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0900 | 2.0569 | 1,040,400 |
Feb 28, 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1300 | 2.0963 | 733,000 |
Feb 27, 2024 | 1.9800 | 2.1000 | 1.9400 | 2.0900 | 2.0569 | 1,644,100 |
Feb 26, 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2800 | 2.2439 | 199,600 |
Feb 23, 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2700 | 2.2341 | 561,300 |
Feb 22, 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2439 | 232,400 |
Feb 21, 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.2341 | 289,000 |
Feb 20, 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2700 | 2.2341 | 283,100 |
Feb 16, 2024 | 2.2900 | 2.3300 | 2.2800 | 2.3200 | 2.2833 | 211,400 |
Feb 15, 2024 | 2.2800 | 2.3100 | 2.2600 | 2.3000 | 2.2636 | 237,000 |
Feb 14, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2439 | 188,500 |
Feb 13, 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2400 | 2.2046 | 331,800 |
Feb 12, 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.2636 | 851,800 |
Feb 09, 2024 | 2.3300 | 2.3300 | 2.2700 | 2.3000 | 2.2636 | 315,900 |
Feb 08, 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3100 | 2.2735 | 211,600 |
Feb 07, 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3500 | 2.3128 | 1,054,200 |
Feb 06, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4500 | 2.4113 | 322,600 |
Feb 05, 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4600 | 2.4211 | 225,500 |
Feb 02, 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4300 | 2.3916 | 216,600 |
Feb 01, 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5000 | 2.4605 | 183,000 |
Jan 31, 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | 2.4900 | 153,300 |
Jan 30, 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6000 | 2.5589 | 258,800 |
Jan 29, 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6200 | 2.5786 | 131,800 |
Jan 26, 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6400 | 2.5983 | 181,500 |
Jan 25, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.5589 | 148,000 |
Jan 24, 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5600 | 2.5195 | 204,300 |
Jan 23, 2024 | 2.5700 | 2.6000 | 2.5400 | 2.5400 | 2.4998 | 237,900 |
Jan 22, 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5700 | 2.5294 | 213,200 |
Jan 19, 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | 2.4998 | 138,900 |
Jan 18, 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | 2.4998 | 163,800 |
Jan 17, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5500 | 2.5097 | 273,400 |
Jan 16, 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5700 | 2.5294 | 275,200 |
Jan 15, 2024 | 2.6200 | 2.6600 | 2.6100 | 2.6600 | 2.6179 | 167,700 |
Jan 12, 2024 | 2.6000 | 2.6500 | 2.5700 | 2.6400 | 2.5983 | 426,200 |
Jan 11, 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5600 | 2.5195 | 321,900 |
Jan 10, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | 2.5097 | 761,200 |
Jan 09, 2024 | 2.4100 | 2.4200 | 2.3800 | 2.3800 | 2.3424 | 146,300 |
Jan 08, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4100 | 2.3719 | 142,200 |
Jan 05, 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4600 | 2.4211 | 89,000 |
Jan 04, 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4400 | 2.4014 | 194,200 |
Jan 03, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4800 | 2.4408 | 263,600 |
Jan 02, 2024 | 2.5000 | 2.5400 | 2.4900 | 2.4900 | 2.4506 | 155,500 |
Dec 29, 2023 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4506 | 94,400 |
Dec 28, 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.4605 | 153,700 |
Dec 27, 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5500 | 2.5097 | 121,200 |
Dec 22, 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5400 | 2.4998 | 137,900 |
Dec 21, 2023 | 2.5200 | 2.5600 | 2.5100 | 2.5300 | 2.4900 | 219,400 |
Dec 20, 2023 | 2.5300 | 2.5300 | 2.4900 | 2.5100 | 2.4703 | 212,200 |
Dec 19, 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5300 | 2.4900 | 283,200 |
Dec 18, 2023 | 2.4600 | 2.5200 | 2.4600 | 2.4800 | 2.4408 | 314,400 |
Dec 15, 2023 | 2.4400 | 2.4400 | 2.3800 | 2.4400 | 2.4014 | 307,600 |
Dec 14, 2023 | 2.4500 | 2.4800 | 2.4300 | 2.4600 | 2.4211 | 210,200 |
Dec 13, 2023 | 2.3300 | 2.4200 | 2.3000 | 2.4200 | 2.3817 | 307,500 |
Dec 12, 2023 | 2.4000 | 2.4100 | 2.3200 | 2.3400 | 2.3030 | 487,300 |
Dec 11, 2023 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | 2.3719 | 181,600 |
Dec 08, 2023 | 2.4700 | 2.4900 | 2.4400 | 2.4600 | 2.4211 | 226,100 |
Dec 07, 2023 | 2.4600 | 2.4900 | 2.4400 | 2.4600 | 2.4211 | 332,300 |
Dec 06, 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4300 | 2.3916 | 344,400 |
Dec 05, 2023 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.4703 | 340,400 |
Dec 04, 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5600 | 2.5195 | 408,900 |
Dec 01, 2023 | 2.5200 | 2.5500 | 2.5000 | 2.5400 | 2.4998 | 186,600 |
Nov 30, 2023 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.4900 | 393,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |