Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.4100 | 2.4350 | 2.4000 | 2.4300 | 2.4300 | 24,700 |
Apr 25, 2024 | 2.3900 | 2.4020 | 2.3500 | 2.3900 | 2.3900 | 44,700 |
Apr 24, 2024 | 2.4000 | 2.4100 | 2.3640 | 2.4000 | 2.4000 | 38,800 |
Apr 23, 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 30,300 |
Apr 22, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 35,900 |
Apr 19, 2024 | 2.3200 | 2.4200 | 2.3100 | 2.3800 | 2.3800 | 134,600 |
Apr 18, 2024 | 2.3700 | 2.3900 | 2.3450 | 2.3500 | 2.3500 | 35,300 |
Apr 17, 2024 | 2.4300 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 20,700 |
Apr 16, 2024 | 2.3600 | 2.4000 | 2.3440 | 2.4000 | 2.4000 | 77,100 |
Apr 15, 2024 | 2.4500 | 2.5000 | 2.3700 | 2.3900 | 2.3900 | 179,500 |
Apr 12, 2024 | 2.4900 | 2.5400 | 2.4400 | 2.4700 | 2.4700 | 218,600 |
Apr 11, 2024 | 2.4400 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 45,100 |
Apr 10, 2024 | 2.5500 | 2.5500 | 2.4610 | 2.4700 | 2.4700 | 55,100 |
Apr 09, 2024 | 2.4600 | 2.5350 | 2.4300 | 2.5300 | 2.5300 | 103,500 |
Apr 08, 2024 | 2.3600 | 2.4700 | 2.3600 | 2.4400 | 2.4400 | 46,200 |
Apr 05, 2024 | 2.4000 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 64,300 |
Apr 04, 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4250 | 2.4250 | 77,100 |
Apr 03, 2024 | 2.3600 | 2.3670 | 2.3300 | 2.3400 | 2.3400 | 39,200 |
Apr 02, 2024 | 2.3200 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 59,400 |
Apr 01, 2024 | 2.2900 | 2.3200 | 2.2300 | 2.3000 | 2.3000 | 114,500 |
Mar 28, 2024 | 2.2800 | 2.3100 | 2.2100 | 2.3100 | 2.3100 | 37,900 |
Mar 28, 2024 | 0.01 Dividend | |||||
Mar 27, 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2600 | 2.2500 | 71,300 |
Mar 26, 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2300 | 2.2201 | 64,400 |
Mar 25, 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2500 | 2.2400 | 57,600 |
Mar 22, 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2500 | 2.2400 | 49,800 |
Mar 21, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2400 | 2.2301 | 123,800 |
Mar 20, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.2102 | 33,400 |
Mar 19, 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2400 | 2.2301 | 76,000 |
Mar 18, 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2100 | 2.2002 | 114,700 |
Mar 15, 2024 | 2.3300 | 2.3300 | 2.1100 | 2.1500 | 2.1405 | 1,085,200 |
Mar 14, 2024 | 2.2800 | 2.3100 | 2.2300 | 2.2900 | 2.2799 | 55,800 |
Mar 13, 2024 | 2.4500 | 2.4500 | 2.2500 | 2.2800 | 2.2699 | 275,300 |
Mar 12, 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4200 | 2.4093 | 121,400 |
Mar 11, 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5000 | 2.4889 | 23,500 |
Mar 08, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5500 | 2.5387 | 50,600 |
Mar 07, 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5250 | 2.5138 | 61,600 |
Mar 06, 2024 | 2.5100 | 2.5600 | 2.4600 | 2.5400 | 2.5288 | 82,000 |
Mar 05, 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5300 | 2.5188 | 35,700 |
Mar 04, 2024 | 2.6000 | 2.6000 | 2.5250 | 2.5400 | 2.5288 | 38,500 |
Mar 01, 2024 | 2.5300 | 2.5700 | 2.4700 | 2.5700 | 2.5586 | 40,200 |
Feb 29, 2024 | 2.5100 | 2.5370 | 2.5000 | 2.5300 | 2.5188 | 110,000 |
Feb 28, 2024 | 2.5400 | 2.5400 | 2.4750 | 2.5400 | 2.5288 | 18,300 |
Feb 28, 2024 | 0.018 Dividend | |||||
Feb 27, 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.5108 | 23,300 |
Feb 26, 2024 | 2.5300 | 2.5600 | 2.4900 | 2.5000 | 2.4713 | 133,200 |
Feb 23, 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.5207 | 42,600 |
Feb 22, 2024 | 2.5700 | 2.5800 | 2.5450 | 2.5600 | 2.5306 | 91,900 |
Feb 21, 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5700 | 2.5405 | 50,700 |
Feb 20, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5400 | 2.5108 | 113,700 |
Feb 16, 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5800 | 2.5504 | 61,600 |
Feb 15, 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5300 | 2.5010 | 25,500 |
Feb 14, 2024 | 2.5300 | 2.5700 | 2.4900 | 2.5200 | 2.4911 | 42,100 |
Feb 13, 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5500 | 2.5207 | 145,100 |
Feb 12, 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5500 | 2.5207 | 24,100 |
Feb 09, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.5504 | 70,000 |
Feb 08, 2024 | 2.5700 | 2.6100 | 2.5400 | 2.5800 | 2.5504 | 99,100 |
Feb 07, 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5900 | 2.5603 | 118,600 |
Feb 06, 2024 | 2.6500 | 2.6500 | 2.5650 | 2.5800 | 2.5504 | 49,900 |
Feb 05, 2024 | 2.5900 | 2.6200 | 2.5330 | 2.6200 | 2.5899 | 26,200 |
Feb 02, 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5700 | 2.5405 | 43,700 |
Feb 01, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6100 | 2.5800 | 19,100 |
Jan 31, 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6200 | 2.5899 | 15,000 |
Jan 30, 2024 | 2.6000 | 2.6300 | 2.5430 | 2.6300 | 2.5998 | 12,500 |
Jan 30, 2024 | 0.018 Dividend | |||||
Jan 29, 2024 | 2.5800 | 2.6000 | 2.5410 | 2.5900 | 2.5425 | 68,500 |
Jan 26, 2024 | 2.5000 | 2.5610 | 2.5000 | 2.5600 | 2.5130 | 17,000 |
Jan 25, 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5100 | 2.4639 | 15,600 |
Jan 24, 2024 | 2.5300 | 2.5650 | 2.5100 | 2.5300 | 2.4836 | 17,500 |
Jan 23, 2024 | 2.5800 | 2.5890 | 2.5100 | 2.5400 | 2.4934 | 24,600 |
Jan 22, 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5425 | 32,500 |
Jan 19, 2024 | 2.6000 | 2.7050 | 2.5700 | 2.6600 | 2.6112 | 67,800 |
Jan 18, 2024 | 2.6200 | 2.6300 | 2.5520 | 2.6100 | 2.5621 | 23,400 |
Jan 17, 2024 | 2.5900 | 2.6200 | 2.5400 | 2.6100 | 2.5621 | 68,700 |
Jan 16, 2024 | 2.5500 | 2.6080 | 2.5250 | 2.5700 | 2.5228 | 82,100 |
Jan 12, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5400 | 2.4934 | 110,000 |
Jan 11, 2024 | 2.5800 | 2.5900 | 2.4800 | 2.5100 | 2.4639 | 95,400 |
Jan 10, 2024 | 2.5800 | 2.6240 | 2.4400 | 2.5600 | 2.5130 | 198,800 |
Jan 09, 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5900 | 2.5425 | 79,700 |
Jan 08, 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6100 | 2.5621 | 69,400 |
Jan 05, 2024 | 2.4200 | 2.6500 | 2.4200 | 2.6000 | 2.5523 | 119,100 |
Jan 04, 2024 | 2.5300 | 2.5400 | 2.4500 | 2.4500 | 2.4050 | 55,200 |
Jan 03, 2024 | 2.5400 | 2.5400 | 2.4300 | 2.5300 | 2.4836 | 46,400 |
Jan 02, 2024 | 2.4300 | 2.5500 | 2.4000 | 2.5200 | 2.4738 | 95,400 |
Dec 29, 2023 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.3854 | 37,000 |
Dec 28, 2023 | 2.3600 | 2.4800 | 2.3100 | 2.4300 | 2.3854 | 183,700 |
Dec 28, 2023 | 0.018 Dividend | |||||
Dec 27, 2023 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.2892 | 83,300 |
Dec 26, 2023 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.2502 | 23,500 |
Dec 22, 2023 | 2.2800 | 2.3250 | 2.2700 | 2.2700 | 2.2113 | 37,600 |
Dec 21, 2023 | 2.2700 | 2.3500 | 2.2500 | 2.2500 | 2.1918 | 78,400 |
Dec 20, 2023 | 2.2500 | 2.3300 | 2.1800 | 2.3100 | 2.2502 | 98,500 |
Dec 19, 2023 | 2.2200 | 2.2600 | 2.1900 | 2.2200 | 2.1626 | 50,600 |
Dec 18, 2023 | 2.2600 | 2.2600 | 2.2300 | 2.2500 | 2.1918 | 55,300 |
Dec 15, 2023 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | 2.1723 | 29,900 |
Dec 14, 2023 | 2.1900 | 2.2010 | 2.1400 | 2.2000 | 2.1431 | 54,100 |
Dec 13, 2023 | 2.2100 | 2.2100 | 2.1020 | 2.2000 | 2.1431 | 69,800 |
Dec 12, 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.0749 | 21,300 |
Dec 11, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1300 | 2.0749 | 30,400 |
Dec 08, 2023 | 2.1700 | 2.2000 | 2.1200 | 2.1400 | 2.0846 | 101,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |