Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2.5700 | 2.6500 | 2.5800 | 2.5950 | 2.5950 | 79,648 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 2.7100 | 2.7200 | 2.5800 | 2.5800 | 2.5800 | 242,100 |
May 01, 2024 | 2.7300 | 2.7700 | 2.6600 | 2.6900 | 2.6900 | 195,300 |
Apr 30, 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 180,100 |
Apr 29, 2024 | 2.8000 | 2.8300 | 2.7300 | 2.7800 | 2.7800 | 303,500 |
Apr 26, 2024 | 2.6600 | 2.8100 | 2.6300 | 2.7900 | 2.7900 | 281,900 |
Apr 25, 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6300 | 2.6300 | 158,700 |
Apr 24, 2024 | 2.7700 | 2.7900 | 2.5400 | 2.7500 | 2.7500 | 397,700 |
Apr 23, 2024 | 2.4800 | 2.8900 | 2.4100 | 2.7900 | 2.7900 | 891,700 |
Apr 22, 2024 | 2.2800 | 2.4900 | 2.2600 | 2.4700 | 2.4700 | 405,300 |
Apr 19, 2024 | 2.1900 | 2.3100 | 2.1900 | 2.3000 | 2.3000 | 310,500 |
Apr 18, 2024 | 2.4100 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 441,800 |
Apr 17, 2024 | 2.5300 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 414,000 |
Apr 16, 2024 | 2.4400 | 2.5500 | 2.4000 | 2.5200 | 2.5200 | 229,600 |
Apr 15, 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 397,100 |
Apr 12, 2024 | 2.5200 | 2.5700 | 2.3600 | 2.4500 | 2.4500 | 288,000 |
Apr 11, 2024 | 2.4100 | 2.5500 | 2.3700 | 2.5400 | 2.5400 | 543,700 |
Apr 10, 2024 | 2.2900 | 2.4700 | 2.2500 | 2.4000 | 2.4000 | 738,300 |
Apr 09, 2024 | 2.0400 | 2.3700 | 2.0400 | 2.3700 | 2.3700 | 827,500 |
Apr 08, 2024 | 2.0200 | 2.1300 | 2.0200 | 2.1000 | 2.1000 | 284,200 |
Apr 05, 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 293,500 |
Apr 04, 2024 | 2.0000 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 433,500 |
Apr 03, 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 199,500 |
Apr 02, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9600 | 1.9600 | 294,300 |
Apr 01, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 223,500 |
Mar 28, 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 370,500 |
Mar 27, 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 332,100 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0000 | 1.9500 | 1,183,000 |
Mar 25, 2024 | 1.9700 | 2.0300 | 1.9500 | 1.9500 | 1.9013 | 319,300 |
Mar 22, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9300 | 1.8817 | 237,400 |
Mar 21, 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9900 | 1.9403 | 441,400 |
Mar 20, 2024 | 1.8400 | 1.9400 | 1.8300 | 1.9200 | 1.8720 | 239,600 |
Mar 19, 2024 | 1.8500 | 1.8800 | 1.8200 | 1.8500 | 1.8038 | 250,500 |
Mar 18, 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8600 | 1.8135 | 390,100 |
Mar 15, 2024 | 1.9000 | 1.9400 | 1.8100 | 1.8500 | 1.8038 | 932,100 |
Mar 14, 2024 | 2.0100 | 2.0200 | 1.8700 | 1.9300 | 1.8817 | 611,200 |
Mar 13, 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0100 | 1.9598 | 263,900 |
Mar 12, 2024 | 2.0500 | 2.0600 | 1.9800 | 1.9800 | 1.9305 | 361,300 |
Mar 11, 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0300 | 1.9793 | 193,700 |
Mar 08, 2024 | 2.0900 | 2.1300 | 2.0300 | 2.0400 | 1.9890 | 181,200 |
Mar 07, 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0400 | 1.9890 | 351,000 |
Mar 06, 2024 | 2.0600 | 2.1900 | 2.0600 | 2.0700 | 2.0182 | 320,300 |
Mar 05, 2024 | 2.0800 | 2.1100 | 2.0100 | 2.0300 | 1.9793 | 386,400 |
Mar 04, 2024 | 2.1500 | 2.1600 | 2.0800 | 2.0900 | 2.0378 | 254,800 |
Mar 01, 2024 | 2.2600 | 2.2800 | 2.1200 | 2.1400 | 2.0865 | 307,300 |
Feb 29, 2024 | 2.3100 | 2.3500 | 2.2700 | 2.2800 | 2.2230 | 218,700 |
Feb 28, 2024 | 2.2500 | 2.3000 | 2.2200 | 2.2300 | 2.1743 | 153,300 |
Feb 27, 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2700 | 2.2132 | 169,400 |
Feb 26, 2024 | 2.3400 | 2.3800 | 2.2900 | 2.2900 | 2.2327 | 141,500 |
Feb 23, 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3205 | 164,900 |
Feb 22, 2024 | 2.3200 | 2.3300 | 2.2900 | 2.3200 | 2.2620 | 161,100 |
Feb 21, 2024 | 2.2500 | 2.3500 | 2.2300 | 2.3500 | 2.2912 | 137,600 |
Feb 20, 2024 | 2.3300 | 2.3500 | 2.2300 | 2.2400 | 2.1840 | 436,900 |
Feb 16, 2024 | 2.4100 | 2.4900 | 2.3800 | 2.4100 | 2.3498 | 205,900 |
Feb 15, 2024 | 2.1800 | 2.4600 | 2.1800 | 2.4500 | 2.3888 | 358,400 |
Feb 14, 2024 | 2.1500 | 2.1900 | 2.0700 | 2.1700 | 2.1158 | 289,400 |
Feb 13, 2024 | 2.1400 | 2.1500 | 2.0700 | 2.1100 | 2.0573 | 350,700 |
Feb 12, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2400 | 2.1840 | 218,300 |
Feb 09, 2024 | 2.1500 | 2.2100 | 2.1500 | 2.1800 | 2.1255 | 175,200 |
Feb 08, 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1500 | 2.0963 | 147,300 |
Feb 07, 2024 | 2.2700 | 2.2700 | 2.1500 | 2.1500 | 2.0963 | 165,300 |
Feb 06, 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2500 | 2.1938 | 139,400 |
Feb 05, 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2100 | 2.1548 | 177,100 |
Feb 02, 2024 | 2.2900 | 2.3500 | 2.2600 | 2.2900 | 2.2327 | 166,500 |
Feb 01, 2024 | 2.2900 | 2.4000 | 2.2400 | 2.3500 | 2.2912 | 287,300 |
Jan 31, 2024 | 2.4100 | 2.4500 | 2.2800 | 2.2800 | 2.2230 | 216,000 |
Jan 30, 2024 | 2.4000 | 2.4600 | 2.3600 | 2.4200 | 2.3595 | 171,500 |
Jan 29, 2024 | 2.4100 | 2.4700 | 2.3900 | 2.4300 | 2.3693 | 167,000 |
Jan 26, 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4300 | 2.3693 | 133,200 |
Jan 25, 2024 | 2.3500 | 2.4200 | 2.3000 | 2.4000 | 2.3400 | 254,100 |
Jan 24, 2024 | 2.4400 | 2.4400 | 2.2800 | 2.2800 | 2.2230 | 261,800 |
Jan 23, 2024 | 2.4600 | 2.4800 | 2.3400 | 2.3700 | 2.3108 | 125,700 |
Jan 22, 2024 | 2.3300 | 2.4300 | 2.3200 | 2.3900 | 2.3303 | 226,900 |
Jan 19, 2024 | 2.1900 | 2.3200 | 2.1300 | 2.3000 | 2.2425 | 229,400 |
Jan 18, 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1700 | 2.1158 | 343,700 |
Jan 17, 2024 | 2.2300 | 2.2300 | 2.1500 | 2.1800 | 2.1255 | 298,200 |
Jan 16, 2024 | 2.2800 | 2.3400 | 2.2500 | 2.2600 | 2.2035 | 164,400 |
Jan 12, 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3000 | 2.2425 | 171,700 |
Jan 11, 2024 | 2.3800 | 2.4000 | 2.3100 | 2.3200 | 2.2620 | 272,400 |
Jan 10, 2024 | 2.3800 | 2.4200 | 2.3600 | 2.3900 | 2.3303 | 239,800 |
Jan 09, 2024 | 2.4300 | 2.4600 | 2.3700 | 2.4000 | 2.3400 | 355,400 |
Jan 08, 2024 | 2.4800 | 2.5300 | 2.4400 | 2.4900 | 2.4278 | 142,100 |
Jan 05, 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5000 | 2.4375 | 537,400 |
Jan 04, 2024 | 2.4600 | 2.5100 | 2.4400 | 2.4900 | 2.4278 | 204,200 |
Jan 03, 2024 | 2.4700 | 2.4700 | 2.3500 | 2.4400 | 2.3790 | 445,100 |
Jan 02, 2024 | 2.5200 | 2.6300 | 2.4800 | 2.4900 | 2.4278 | 501,500 |
Dec 29, 2023 | 2.5500 | 2.5800 | 2.4700 | 2.5000 | 2.4375 | 339,100 |
Dec 28, 2023 | 2.5500 | 2.5800 | 2.5400 | 2.5700 | 2.5057 | 121,700 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 2.6400 | 2.6600 | 2.5900 | 2.6200 | 2.5057 | 223,200 |
Dec 26, 2023 | 2.6500 | 2.6900 | 2.6200 | 2.6700 | 2.5536 | 186,700 |
Dec 22, 2023 | 2.5700 | 2.6700 | 2.5200 | 2.6600 | 2.5440 | 357,500 |
Dec 21, 2023 | 2.5000 | 2.5700 | 2.4700 | 2.5300 | 2.4197 | 317,100 |
Dec 20, 2023 | 2.3400 | 2.5500 | 2.3400 | 2.4600 | 2.3527 | 410,100 |
Dec 19, 2023 | 2.3300 | 2.4500 | 2.3200 | 2.3500 | 2.2475 | 399,300 |
Dec 18, 2023 | 2.4300 | 2.4300 | 2.3000 | 2.4000 | 2.2953 | 224,900 |
Dec 15, 2023 | 2.5300 | 2.5300 | 2.3300 | 2.3900 | 2.2858 | 547,000 |
Dec 14, 2023 | 2.5800 | 2.6100 | 2.4500 | 2.4900 | 2.3814 | 490,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |