Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.2800 | 2.2900 | 2.2101 | 2.2900 | 2.2900 | 13,682 |
Mar 27, 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 71,300 |
Mar 26, 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 64,400 |
Mar 25, 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 57,600 |
Mar 22, 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 49,800 |
Mar 21, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2400 | 2.2400 | 123,800 |
Mar 20, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 33,400 |
Mar 19, 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 76,000 |
Mar 18, 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 114,700 |
Mar 15, 2024 | 2.3300 | 2.3300 | 2.1100 | 2.1500 | 2.1500 | 1,085,200 |
Mar 14, 2024 | 2.2800 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 55,800 |
Mar 13, 2024 | 2.4500 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 275,300 |
Mar 12, 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4200 | 2.4200 | 121,400 |
Mar 11, 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5000 | 2.5000 | 23,500 |
Mar 08, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 50,600 |
Mar 07, 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5250 | 2.5250 | 61,600 |
Mar 06, 2024 | 2.5100 | 2.5600 | 2.4600 | 2.5400 | 2.5400 | 82,000 |
Mar 05, 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 35,700 |
Mar 04, 2024 | 2.6000 | 2.6000 | 2.5250 | 2.5400 | 2.5400 | 38,500 |
Mar 01, 2024 | 2.5300 | 2.5700 | 2.4700 | 2.5700 | 2.5700 | 40,200 |
Feb 29, 2024 | 2.5100 | 2.5370 | 2.5000 | 2.5300 | 2.5300 | 110,000 |
Feb 28, 2024 | 2.5400 | 2.5400 | 2.4750 | 2.5400 | 2.5400 | 18,300 |
Feb 28, 2024 | 0.018 Dividend | |||||
Feb 27, 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.5220 | 23,300 |
Feb 26, 2024 | 2.5300 | 2.5600 | 2.4900 | 2.5000 | 2.4823 | 133,200 |
Feb 23, 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.5319 | 42,600 |
Feb 22, 2024 | 2.5700 | 2.5800 | 2.5450 | 2.5600 | 2.5419 | 91,900 |
Feb 21, 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5700 | 2.5518 | 50,700 |
Feb 20, 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5400 | 2.5220 | 113,700 |
Feb 16, 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5800 | 2.5617 | 61,600 |
Feb 15, 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5300 | 2.5121 | 25,500 |
Feb 14, 2024 | 2.5300 | 2.5700 | 2.4900 | 2.5200 | 2.5021 | 42,100 |
Feb 13, 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5500 | 2.5319 | 145,100 |
Feb 12, 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5500 | 2.5319 | 24,100 |
Feb 09, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.5617 | 70,000 |
Feb 08, 2024 | 2.5700 | 2.6100 | 2.5400 | 2.5800 | 2.5617 | 99,100 |
Feb 07, 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5900 | 2.5716 | 118,600 |
Feb 06, 2024 | 2.6500 | 2.6500 | 2.5650 | 2.5800 | 2.5617 | 49,900 |
Feb 05, 2024 | 2.5900 | 2.6200 | 2.5330 | 2.6200 | 2.6014 | 26,200 |
Feb 02, 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5700 | 2.5518 | 43,700 |
Feb 01, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6100 | 2.5915 | 19,100 |
Jan 31, 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6200 | 2.6014 | 15,000 |
Jan 30, 2024 | 2.6000 | 2.6300 | 2.5430 | 2.6300 | 2.6114 | 12,500 |
Jan 30, 2024 | 0.018 Dividend | |||||
Jan 29, 2024 | 2.5800 | 2.6000 | 2.5410 | 2.5900 | 2.5538 | 68,500 |
Jan 26, 2024 | 2.5000 | 2.5610 | 2.5000 | 2.5600 | 2.5242 | 17,000 |
Jan 25, 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5100 | 2.4749 | 15,600 |
Jan 24, 2024 | 2.5300 | 2.5650 | 2.5100 | 2.5300 | 2.4946 | 17,500 |
Jan 23, 2024 | 2.5800 | 2.5890 | 2.5100 | 2.5400 | 2.5045 | 24,600 |
Jan 22, 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5538 | 32,500 |
Jan 19, 2024 | 2.6000 | 2.7050 | 2.5700 | 2.6600 | 2.6228 | 67,800 |
Jan 18, 2024 | 2.6200 | 2.6300 | 2.5520 | 2.6100 | 2.5735 | 23,400 |
Jan 17, 2024 | 2.5900 | 2.6200 | 2.5400 | 2.6100 | 2.5735 | 68,700 |
Jan 16, 2024 | 2.5500 | 2.6080 | 2.5250 | 2.5700 | 2.5341 | 82,100 |
Jan 12, 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5400 | 2.5045 | 110,000 |
Jan 11, 2024 | 2.5800 | 2.5900 | 2.4800 | 2.5100 | 2.4749 | 95,400 |
Jan 10, 2024 | 2.5800 | 2.6240 | 2.4400 | 2.5600 | 2.5242 | 198,800 |
Jan 09, 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5900 | 2.5538 | 79,700 |
Jan 08, 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6100 | 2.5735 | 69,400 |
Jan 05, 2024 | 2.4200 | 2.6500 | 2.4200 | 2.6000 | 2.5636 | 119,100 |
Jan 04, 2024 | 2.5300 | 2.5400 | 2.4500 | 2.4500 | 2.4157 | 55,200 |
Jan 03, 2024 | 2.5400 | 2.5400 | 2.4300 | 2.5300 | 2.4946 | 46,400 |
Jan 02, 2024 | 2.4300 | 2.5500 | 2.4000 | 2.5200 | 2.4848 | 95,400 |
Dec 29, 2023 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.3960 | 37,000 |
Dec 28, 2023 | 2.3600 | 2.4800 | 2.3100 | 2.4300 | 2.3960 | 183,700 |
Dec 28, 2023 | 0.018 Dividend | |||||
Dec 27, 2023 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.2994 | 83,300 |
Dec 26, 2023 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.2602 | 23,500 |
Dec 22, 2023 | 2.2800 | 2.3250 | 2.2700 | 2.2700 | 2.2211 | 37,600 |
Dec 21, 2023 | 2.2700 | 2.3500 | 2.2500 | 2.2500 | 2.2015 | 78,400 |
Dec 20, 2023 | 2.2500 | 2.3300 | 2.1800 | 2.3100 | 2.2602 | 98,500 |
Dec 19, 2023 | 2.2200 | 2.2600 | 2.1900 | 2.2200 | 2.1722 | 50,600 |
Dec 18, 2023 | 2.2600 | 2.2600 | 2.2300 | 2.2500 | 2.2015 | 55,300 |
Dec 15, 2023 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | 2.1820 | 29,900 |
Dec 14, 2023 | 2.1900 | 2.2010 | 2.1400 | 2.2000 | 2.1526 | 54,100 |
Dec 13, 2023 | 2.2100 | 2.2100 | 2.1020 | 2.2000 | 2.1526 | 69,800 |
Dec 12, 2023 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.0841 | 21,300 |
Dec 11, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1300 | 2.0841 | 30,400 |
Dec 08, 2023 | 2.1700 | 2.2000 | 2.1200 | 2.1400 | 2.0939 | 101,300 |
Dec 07, 2023 | 2.1700 | 2.2000 | 2.1000 | 2.2000 | 2.1526 | 49,400 |
Dec 06, 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1400 | 2.0939 | 64,900 |
Dec 05, 2023 | 2.1300 | 2.2040 | 2.1000 | 2.1400 | 2.0939 | 47,700 |
Dec 04, 2023 | 2.1300 | 2.1800 | 2.1000 | 2.1300 | 2.0841 | 97,100 |
Dec 01, 2023 | 2.2300 | 2.2300 | 2.1100 | 2.1500 | 2.1037 | 214,300 |
Nov 30, 2023 | 2.1300 | 2.2300 | 2.1300 | 2.2300 | 2.1820 | 44,300 |
Nov 29, 2023 | 2.1700 | 2.1750 | 2.1400 | 2.1400 | 2.0939 | 82,200 |
Nov 29, 2023 | 0.018 Dividend | |||||
Nov 28, 2023 | 2.1800 | 2.1950 | 2.1600 | 2.1600 | 2.0959 | 67,800 |
Nov 27, 2023 | 2.2500 | 2.2500 | 2.1600 | 2.2100 | 2.1444 | 67,800 |
Nov 24, 2023 | 2.2100 | 2.2400 | 2.1900 | 2.2400 | 2.1735 | 12,700 |
Nov 22, 2023 | 2.2200 | 2.2200 | 2.1700 | 2.1800 | 2.1153 | 24,300 |
Nov 21, 2023 | 2.2000 | 2.2500 | 2.1600 | 2.1900 | 2.1250 | 39,100 |
Nov 20, 2023 | 2.1900 | 2.3100 | 2.1700 | 2.1700 | 2.1056 | 75,700 |
Nov 17, 2023 | 2.2500 | 2.2500 | 2.1920 | 2.2200 | 2.1541 | 34,500 |
Nov 16, 2023 | 2.2400 | 2.2770 | 2.1500 | 2.2600 | 2.1929 | 67,600 |
Nov 15, 2023 | 2.3200 | 2.3500 | 2.2600 | 2.2800 | 2.2123 | 19,400 |
Nov 14, 2023 | 2.2900 | 2.3500 | 2.2500 | 2.2900 | 2.2220 | 24,700 |
Nov 13, 2023 | 2.2900 | 2.2900 | 2.2200 | 2.2280 | 2.1618 | 25,800 |
Nov 10, 2023 | 2.2700 | 2.2700 | 2.2280 | 2.2700 | 2.2026 | 41,600 |
Nov 09, 2023 | 2.2100 | 2.2950 | 2.2100 | 2.2200 | 2.1541 | 45,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |