Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.3350 | 2.3400 | 2.3050 | 2.3100 | 2.3100 | 44,444 |
May 02, 2024 | 2.3250 | 2.3550 | 2.3000 | 2.3550 | 2.3550 | 81,745 |
May 02, 2024 | 0.087 Dividend | |||||
Apr 30, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.3230 | 96,393 |
Apr 29, 2024 | 2.3900 | 2.4000 | 2.3850 | 2.4000 | 2.3134 | 30,370 |
Apr 26, 2024 | 2.3950 | 2.4000 | 2.3850 | 2.3950 | 2.3085 | 16,727 |
Apr 25, 2024 | 2.3950 | 2.4000 | 2.3850 | 2.3950 | 2.3085 | 15,431 |
Apr 24, 2024 | 2.3850 | 2.4000 | 2.3850 | 2.3950 | 2.3085 | 28,203 |
Apr 23, 2024 | 2.4000 | 2.4150 | 2.3800 | 2.3850 | 2.2989 | 56,281 |
Apr 22, 2024 | 2.4300 | 2.4400 | 2.4100 | 2.4150 | 2.3278 | 18,322 |
Apr 19, 2024 | 2.4600 | 2.4700 | 2.4150 | 2.4300 | 2.3423 | 52,976 |
Apr 18, 2024 | 2.4600 | 2.4800 | 2.4450 | 2.4600 | 2.3712 | 40,397 |
Apr 17, 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4650 | 2.3760 | 18,732 |
Apr 16, 2024 | 2.4400 | 2.4500 | 2.4350 | 2.4450 | 2.3567 | 23,316 |
Apr 15, 2024 | 2.4250 | 2.4500 | 2.4250 | 2.4400 | 2.3519 | 45,111 |
Apr 12, 2024 | 2.4050 | 2.4300 | 2.4000 | 2.4300 | 2.3423 | 44,755 |
Apr 11, 2024 | 2.4100 | 2.4100 | 2.3900 | 2.4050 | 2.3182 | 16,938 |
Apr 10, 2024 | 2.4100 | 2.4250 | 2.4050 | 2.4100 | 2.3230 | 21,523 |
Apr 09, 2024 | 2.4300 | 2.4300 | 2.3900 | 2.4100 | 2.3230 | 36,551 |
Apr 08, 2024 | 2.3700 | 2.4150 | 2.3700 | 2.4100 | 2.3230 | 33,109 |
Apr 05, 2024 | 2.3500 | 2.3750 | 2.3500 | 2.3700 | 2.2844 | 21,803 |
Apr 04, 2024 | 2.3600 | 2.3650 | 2.3450 | 2.3600 | 2.2748 | 12,322 |
Apr 03, 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.2748 | 17,183 |
Apr 02, 2024 | 2.3500 | 2.3850 | 2.3450 | 2.3700 | 2.2844 | 44,257 |
Mar 28, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.2748 | 13,792 |
Mar 27, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.2748 | 23,179 |
Mar 26, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.2844 | 30,778 |
Mar 25, 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.2748 | 29,704 |
Mar 22, 2024 | 2.4250 | 2.4250 | 2.3800 | 2.3850 | 2.2989 | 33,780 |
Mar 21, 2024 | 2.3700 | 2.4350 | 2.3700 | 2.4200 | 2.3326 | 64,813 |
Mar 20, 2024 | 2.3500 | 2.3600 | 2.3150 | 2.3600 | 2.2748 | 70,406 |
Mar 19, 2024 | 2.3300 | 2.3450 | 2.3200 | 2.3300 | 2.2459 | 28,281 |
Mar 18, 2024 | 2.3300 | 2.3300 | 2.3100 | 2.3200 | 2.2362 | 26,387 |
Mar 15, 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3300 | 2.2459 | 39,711 |
Mar 14, 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.2652 | 17,003 |
Mar 13, 2024 | 2.3600 | 2.3650 | 2.3450 | 2.3500 | 2.2652 | 27,532 |
Mar 12, 2024 | 2.3600 | 2.3750 | 2.3600 | 2.3650 | 2.2796 | 44,666 |
Mar 11, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3650 | 2.2796 | 32,395 |
Mar 08, 2024 | 2.3550 | 2.3700 | 2.3500 | 2.3550 | 2.2700 | 24,939 |
Mar 07, 2024 | 2.3550 | 2.3700 | 2.3500 | 2.3550 | 2.2700 | 20,364 |
Mar 06, 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3550 | 2.2700 | 23,144 |
Mar 05, 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3600 | 2.2748 | 22,856 |
Mar 04, 2024 | 2.3700 | 2.3750 | 2.3400 | 2.3600 | 2.2748 | 41,982 |
Mar 01, 2024 | 2.3550 | 2.3600 | 2.3400 | 2.3600 | 2.2748 | 14,049 |
Feb 29, 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3600 | 2.2748 | 16,527 |
Feb 28, 2024 | 2.3650 | 2.3750 | 2.3650 | 2.3700 | 2.2844 | 9,180 |
Feb 27, 2024 | 2.3850 | 2.3900 | 2.3550 | 2.3650 | 2.2796 | 22,849 |
Feb 26, 2024 | 2.3500 | 2.3600 | 2.3350 | 2.3550 | 2.2700 | 19,789 |
Feb 23, 2024 | 2.3500 | 2.3650 | 2.3400 | 2.3500 | 2.2652 | 16,790 |
Feb 22, 2024 | 2.3600 | 2.3650 | 2.3400 | 2.3500 | 2.2652 | 25,103 |
Feb 21, 2024 | 2.3750 | 2.3750 | 2.3450 | 2.3550 | 2.2700 | 30,820 |
Feb 20, 2024 | 2.3750 | 2.3850 | 2.3700 | 2.3750 | 2.2893 | 18,343 |
Feb 19, 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | 2.2941 | 12,647 |
Feb 16, 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3950 | 2.3085 | 37,002 |
Feb 15, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.2941 | 16,570 |
Feb 14, 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3800 | 2.2941 | 73,427 |
Feb 13, 2024 | 2.4400 | 2.4450 | 2.3900 | 2.4200 | 2.3326 | 39,874 |
Feb 12, 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4500 | 2.3616 | 29,916 |
Feb 09, 2024 | 2.4850 | 2.5000 | 2.4500 | 2.4700 | 2.3808 | 44,581 |
Feb 08, 2024 | 2.5200 | 2.5250 | 2.4800 | 2.4800 | 2.3905 | 37,142 |
Feb 07, 2024 | 2.4800 | 2.5350 | 2.4700 | 2.5100 | 2.4194 | 88,820 |
Feb 06, 2024 | 2.4950 | 2.5000 | 2.4500 | 2.4750 | 2.3857 | 31,831 |
Feb 05, 2024 | 2.4550 | 2.5000 | 2.4550 | 2.4900 | 2.4001 | 59,927 |
Feb 02, 2024 | 2.4300 | 2.4550 | 2.4300 | 2.4500 | 2.3616 | 23,861 |
Feb 01, 2024 | 2.4150 | 2.4350 | 2.4100 | 2.4250 | 2.3375 | 26,293 |
Jan 31, 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4100 | 2.3230 | 14,113 |
Jan 30, 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4200 | 2.3326 | 31,945 |
Jan 29, 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.3134 | 29,195 |
Jan 26, 2024 | 2.3550 | 2.3800 | 2.3300 | 2.3700 | 2.2844 | 22,660 |
Jan 25, 2024 | 2.3600 | 2.3750 | 2.3300 | 2.3550 | 2.2700 | 28,722 |
Jan 24, 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3600 | 2.2748 | 51,618 |
Jan 23, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3950 | 2.3085 | 19,898 |
Jan 22, 2024 | 2.4200 | 2.4250 | 2.3850 | 2.4000 | 2.3134 | 25,474 |
Jan 19, 2024 | 2.4300 | 2.4300 | 2.4150 | 2.4250 | 2.3375 | 11,276 |
Jan 18, 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4300 | 2.3423 | 13,024 |
Jan 17, 2024 | 2.4300 | 2.4350 | 2.4200 | 2.4250 | 2.3375 | 15,336 |
Jan 16, 2024 | 2.4400 | 2.4400 | 2.4250 | 2.4350 | 2.3471 | 16,475 |
Jan 15, 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4400 | 2.3519 | 16,995 |
Jan 12, 2024 | 2.4400 | 2.4550 | 2.4400 | 2.4500 | 2.3616 | 16,881 |
Jan 11, 2024 | 2.4500 | 2.4600 | 2.4350 | 2.4400 | 2.3519 | 13,447 |
Jan 10, 2024 | 2.4650 | 2.4650 | 2.4500 | 2.4500 | 2.3616 | 24,813 |
Jan 09, 2024 | 2.4650 | 2.4700 | 2.4600 | 2.4700 | 2.3808 | 16,606 |
Jan 08, 2024 | 2.4700 | 2.4750 | 2.4500 | 2.4600 | 2.3712 | 20,009 |
Jan 05, 2024 | 2.4900 | 2.4950 | 2.4550 | 2.4750 | 2.3857 | 33,402 |
Jan 04, 2024 | 2.4650 | 2.4900 | 2.4450 | 2.4850 | 2.3953 | 54,855 |
Jan 03, 2024 | 2.3800 | 2.4450 | 2.3750 | 2.4450 | 2.3567 | 65,260 |
Jan 02, 2024 | 2.3550 | 2.3750 | 2.3550 | 2.3750 | 2.2893 | 16,663 |
Dec 29, 2023 | 2.3700 | 2.3700 | 2.3600 | 2.3600 | 2.2748 | 12,374 |
Dec 28, 2023 | 2.3650 | 2.3800 | 2.3500 | 2.3650 | 2.2796 | 20,473 |
Dec 27, 2023 | 2.3650 | 2.3800 | 2.3550 | 2.3650 | 2.2796 | 17,608 |
Dec 22, 2023 | 2.3550 | 2.3650 | 2.3450 | 2.3650 | 2.2796 | 16,535 |
Dec 21, 2023 | 2.3400 | 2.3550 | 2.3250 | 2.3550 | 2.2700 | 11,542 |
Dec 20, 2023 | 2.3400 | 2.3450 | 2.3300 | 2.3400 | 2.2555 | 19,268 |
Dec 19, 2023 | 2.3500 | 2.3550 | 2.3200 | 2.3450 | 2.2603 | 21,144 |
Dec 18, 2023 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.2652 | 29,627 |
Dec 15, 2023 | 2.3850 | 2.3900 | 2.3750 | 2.3800 | 2.2941 | 15,922 |
Dec 14, 2023 | 2.3900 | 2.3950 | 2.3600 | 2.3900 | 2.3037 | 16,514 |
Dec 13, 2023 | 2.3550 | 2.3950 | 2.3550 | 2.3900 | 2.3037 | 31,002 |
Dec 12, 2023 | 2.3250 | 2.3550 | 2.3250 | 2.3500 | 2.2652 | 22,297 |
Dec 11, 2023 | 2.3200 | 2.3250 | 2.3100 | 2.3200 | 2.2362 | 32,392 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |