Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 2,700 |
Apr 24, 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 2,700 |
Apr 23, 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 8,400 |
Apr 22, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 25,900 |
Apr 19, 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 13,300 |
Apr 18, 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 18,000 |
Apr 17, 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 10,800 |
Apr 16, 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 19,200 |
Apr 15, 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4200 | 2.4200 | 16,200 |
Apr 12, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 7,400 |
Apr 11, 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 20,200 |
Apr 10, 2024 | 2.6600 | 2.6600 | 2.5300 | 2.5600 | 2.5600 | 5,200 |
Apr 09, 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 10,800 |
Apr 08, 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 3,600 |
Apr 05, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 9,600 |
Apr 04, 2024 | 2.5800 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 10,300 |
Apr 03, 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 3,800 |
Apr 02, 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 10,900 |
Apr 02, 2024 | 0.003 Dividend | |||||
Apr 01, 2024 | 2.6000 | 2.6000 | 2.4800 | 2.5400 | 2.5370 | 43,500 |
Mar 28, 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5600 | 2.5570 | 18,900 |
Mar 27, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5900 | 2.5869 | 7,400 |
Mar 26, 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5570 | 9,200 |
Mar 25, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5300 | 2.5270 | 24,500 |
Mar 22, 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5200 | 2.5170 | 27,100 |
Mar 21, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5700 | 2.5670 | 28,700 |
Mar 20, 2024 | 2.5300 | 2.6300 | 2.5300 | 2.5700 | 2.5670 | 215,400 |
Mar 19, 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5470 | 6,300 |
Mar 18, 2024 | 2.5600 | 2.5700 | 2.5400 | 2.5400 | 2.5370 | 3,600 |
Mar 15, 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5370 | 3,600 |
Mar 14, 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5500 | 2.5470 | 13,800 |
Mar 13, 2024 | 2.5300 | 2.5800 | 2.5300 | 2.5700 | 2.5670 | 5,700 |
Mar 12, 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5400 | 2.5370 | 18,100 |
Mar 11, 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5100 | 2.5070 | 6,300 |
Mar 08, 2024 | 2.5300 | 2.5300 | 2.4800 | 2.4900 | 2.4871 | 20,000 |
Mar 07, 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5000 | 2.4970 | 17,700 |
Mar 06, 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5070 | 17,700 |
Mar 05, 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5100 | 2.5070 | 10,000 |
Mar 04, 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.5170 | 7,800 |
Mar 04, 2024 | 0.003 Dividend | |||||
Mar 01, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5240 | 7,100 |
Feb 29, 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5100 | 2.5041 | 17,100 |
Feb 28, 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5440 | 7,500 |
Feb 27, 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5739 | 7,500 |
Feb 26, 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5300 | 2.5240 | 18,700 |
Feb 23, 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.5240 | 3,400 |
Feb 22, 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | 2.5340 | 4,100 |
Feb 21, 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5739 | 20,000 |
Feb 20, 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5800 | 2.5739 | 20,300 |
Feb 16, 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4900 | 2.4841 | 7,400 |
Feb 15, 2024 | 2.5100 | 2.5200 | 2.4600 | 2.4600 | 2.4542 | 42,200 |
Feb 14, 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4800 | 2.4741 | 8,600 |
Feb 13, 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5600 | 2.5539 | 2,500 |
Feb 12, 2024 | 2.7100 | 2.7100 | 2.5500 | 2.6800 | 2.6737 | 4,900 |
Feb 09, 2024 | 2.5200 | 2.5500 | 2.4900 | 2.5500 | 2.5440 | 29,800 |
Feb 08, 2024 | 2.7300 | 2.7300 | 2.4600 | 2.5100 | 2.5041 | 15,900 |
Feb 07, 2024 | 2.6200 | 2.6400 | 2.5500 | 2.5600 | 2.5539 | 67,900 |
Feb 06, 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9500 | 2.9430 | 12,200 |
Feb 05, 2024 | 2.7500 | 2.8300 | 2.7500 | 2.8100 | 2.8034 | 14,300 |
Feb 02, 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7400 | 2.7335 | 27,100 |
Feb 02, 2024 | 0.004 Dividend | |||||
Feb 01, 2024 | 2.8000 | 2.8400 | 2.6600 | 2.6600 | 2.6497 | 50,900 |
Jan 31, 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.7892 | 3,000 |
Jan 30, 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7800 | 2.7693 | 3,500 |
Jan 29, 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.7892 | 4,300 |
Jan 26, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8191 | 3,900 |
Jan 25, 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8400 | 2.8290 | 10,900 |
Jan 24, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8100 | 2.7991 | 9,200 |
Jan 23, 2024 | 2.8200 | 2.8500 | 2.7700 | 2.8500 | 2.8390 | 6,100 |
Jan 22, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8200 | 2.8091 | 10,500 |
Jan 19, 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8489 | 4,400 |
Jan 18, 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8700 | 2.8589 | 12,900 |
Jan 17, 2024 | 2.8700 | 2.9100 | 2.8600 | 2.9100 | 2.8988 | 4,300 |
Jan 16, 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8290 | 21,200 |
Jan 12, 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9500 | 2.9386 | 21,800 |
Jan 11, 2024 | 3.0000 | 3.0300 | 2.9400 | 3.0000 | 2.9884 | 26,500 |
Jan 10, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9600 | 2.9486 | 8,900 |
Jan 09, 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0300 | 3.0183 | 17,400 |
Jan 08, 2024 | 3.1100 | 3.1700 | 3.0600 | 3.1100 | 3.0980 | 34,000 |
Jan 05, 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0400 | 3.0282 | 10,700 |
Jan 04, 2024 | 2.9900 | 3.0500 | 2.9900 | 2.9900 | 2.9784 | 9,100 |
Jan 03, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0500 | 3.0382 | 4,800 |
Jan 03, 2024 | 0.003 Dividend | |||||
Jan 02, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0200 | 3.0053 | 28,500 |
Dec 29, 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | 3.1646 | 5,200 |
Dec 28, 2023 | 3.1400 | 3.1700 | 3.1200 | 3.1600 | 3.1447 | 9,100 |
Dec 27, 2023 | 3.1300 | 3.1700 | 3.1100 | 3.1500 | 3.1347 | 10,800 |
Dec 26, 2023 | 3.0700 | 3.1300 | 3.0600 | 3.1300 | 3.1148 | 339,000 |
Dec 22, 2023 | 3.0700 | 3.0700 | 3.0300 | 3.0300 | 3.0153 | 102,600 |
Dec 22, 2023 | 0.127 Dividend | |||||
Dec 21, 2023 | 3.1900 | 3.1900 | 3.0900 | 3.1200 | 2.9785 | 23,000 |
Dec 20, 2023 | 3.1900 | 3.1900 | 3.1100 | 3.1500 | 3.0071 | 26,300 |
Dec 19, 2023 | 3.1800 | 3.2100 | 3.1400 | 3.1400 | 2.9976 | 400,400 |
Dec 18, 2023 | 3.1400 | 3.1400 | 3.0100 | 3.0100 | 2.8735 | 75,700 |
Dec 15, 2023 | 3.0600 | 3.1000 | 2.7700 | 3.0000 | 2.8639 | 324,800 |
Dec 14, 2023 | 3.0700 | 3.1000 | 3.0300 | 3.1000 | 2.9594 | 107,300 |
Dec 13, 2023 | 2.8800 | 3.0500 | 2.8800 | 3.0500 | 2.9116 | 52,100 |
Dec 12, 2023 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | 2.6730 | 32,700 |
Dec 11, 2023 | 2.9500 | 2.9500 | 2.8800 | 2.9000 | 2.7684 | 5,700 |
Dec 08, 2023 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.8162 | 11,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |