Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.4205 | 2.4233 | 2.3900 | 2.4150 | 2.4150 | 35,099 |
May 01, 2024 | 2.4300 | 2.4400 | 2.3900 | 2.4200 | 2.4200 | 41,000 |
Apr 30, 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 11,800 |
Apr 29, 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4600 | 2.4600 | 31,000 |
Apr 26, 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 43,300 |
Apr 25, 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 50,800 |
Apr 24, 2024 | 2.4100 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 22,600 |
Apr 23, 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 112,200 |
Apr 22, 2024 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 40,600 |
Apr 19, 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 60,300 |
Apr 18, 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 39,900 |
Apr 17, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 51,800 |
Apr 16, 2024 | 2.3900 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 46,100 |
Apr 15, 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 70,300 |
Apr 12, 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | 94,000 |
Apr 11, 2024 | 2.5100 | 2.5200 | 2.4800 | 2.5100 | 2.5100 | 60,400 |
Apr 10, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 80,800 |
Apr 09, 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 66,400 |
Apr 08, 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 35,800 |
Apr 05, 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 21,500 |
Apr 04, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 33,600 |
Apr 03, 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 25,900 |
Apr 02, 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5700 | 2.5700 | 33,300 |
Apr 01, 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 62,100 |
Mar 28, 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 70,500 |
Mar 27, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 170,100 |
Mar 26, 2024 | 2.5900 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 538,300 |
Mar 26, 2024 | 0.135 Dividend | |||||
Mar 25, 2024 | 2.8900 | 2.9300 | 2.6900 | 2.7200 | 2.5850 | 220,400 |
Mar 22, 2024 | 2.8500 | 2.9000 | 2.7900 | 2.7900 | 2.6515 | 235,900 |
Mar 21, 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8700 | 2.7276 | 43,300 |
Mar 20, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.7466 | 90,100 |
Mar 19, 2024 | 2.7800 | 2.8000 | 2.7300 | 2.8000 | 2.6610 | 72,700 |
Mar 18, 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | 2.6610 | 117,100 |
Mar 15, 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8200 | 2.6800 | 33,800 |
Mar 14, 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8400 | 2.6990 | 414,100 |
Mar 13, 2024 | 2.7900 | 2.8400 | 2.7800 | 2.8300 | 2.6895 | 55,100 |
Mar 12, 2024 | 2.7800 | 2.8200 | 2.7400 | 2.8000 | 2.6610 | 53,000 |
Mar 11, 2024 | 2.7900 | 2.8900 | 2.7200 | 2.8000 | 2.6610 | 435,000 |
Mar 08, 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7300 | 2.5945 | 154,300 |
Mar 07, 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.5755 | 56,800 |
Mar 06, 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.5660 | 88,700 |
Mar 05, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6800 | 2.5470 | 153,800 |
Mar 04, 2024 | 2.6600 | 2.6800 | 2.6500 | 2.6500 | 2.5185 | 181,700 |
Mar 01, 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.5280 | 130,600 |
Feb 29, 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6100 | 2.4805 | 157,900 |
Feb 28, 2024 | 2.5500 | 2.6400 | 2.5500 | 2.6200 | 2.4900 | 61,600 |
Feb 27, 2024 | 2.5900 | 2.6300 | 2.5900 | 2.6300 | 2.4995 | 191,300 |
Feb 26, 2024 | 2.6200 | 2.6200 | 2.5700 | 2.6000 | 2.4710 | 122,300 |
Feb 23, 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6200 | 2.4900 | 73,900 |
Feb 22, 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.4995 | 51,500 |
Feb 21, 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6100 | 2.4805 | 30,400 |
Feb 20, 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.4329 | 28,200 |
Feb 16, 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5800 | 2.4519 | 37,800 |
Feb 15, 2024 | 2.5800 | 2.6100 | 2.5700 | 2.6100 | 2.4805 | 59,200 |
Feb 14, 2024 | 2.6000 | 2.6400 | 2.5500 | 2.5800 | 2.4519 | 84,400 |
Feb 13, 2024 | 2.6200 | 2.6600 | 2.5500 | 2.6100 | 2.4805 | 119,600 |
Feb 12, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6600 | 2.5280 | 73,900 |
Feb 09, 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6400 | 2.5090 | 48,000 |
Feb 08, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6300 | 2.4995 | 31,400 |
Feb 07, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.4900 | 69,200 |
Feb 06, 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6600 | 2.5280 | 29,000 |
Feb 05, 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6700 | 2.5375 | 34,200 |
Feb 02, 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6900 | 2.5565 | 38,200 |
Feb 01, 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.5280 | 37,500 |
Jan 31, 2024 | 2.6800 | 2.7000 | 2.6500 | 2.7000 | 2.5660 | 45,000 |
Jan 30, 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7100 | 2.5755 | 24,300 |
Jan 29, 2024 | 2.6600 | 2.7200 | 2.6400 | 2.7100 | 2.5755 | 96,300 |
Jan 26, 2024 | 2.6100 | 2.6700 | 2.6000 | 2.6700 | 2.5375 | 68,300 |
Jan 25, 2024 | 2.6100 | 2.6300 | 2.5900 | 2.6300 | 2.4995 | 40,200 |
Jan 24, 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6200 | 2.4900 | 17,700 |
Jan 23, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.4710 | 33,100 |
Jan 22, 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5900 | 2.4615 | 42,000 |
Jan 19, 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6000 | 2.4710 | 11,500 |
Jan 18, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.4424 | 33,500 |
Jan 17, 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6100 | 2.4805 | 21,900 |
Jan 16, 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6500 | 2.5185 | 94,200 |
Jan 12, 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.5090 | 68,500 |
Jan 11, 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6400 | 2.5090 | 69,500 |
Jan 10, 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6300 | 2.4995 | 51,300 |
Jan 09, 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6300 | 2.4995 | 73,800 |
Jan 08, 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6600 | 2.5280 | 59,900 |
Jan 05, 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6500 | 2.5185 | 49,000 |
Jan 04, 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.5565 | 29,900 |
Jan 03, 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6700 | 2.5375 | 51,700 |
Jan 02, 2024 | 2.7600 | 2.7800 | 2.6600 | 2.6800 | 2.5470 | 62,600 |
Dec 29, 2023 | 2.7500 | 2.8600 | 2.7400 | 2.7800 | 2.6420 | 49,200 |
Dec 28, 2023 | 2.7200 | 2.8800 | 2.6700 | 2.8200 | 2.6800 | 107,400 |
Dec 28, 2023 | 0.135 Dividend | |||||
Dec 27, 2023 | 2.7500 | 2.9000 | 2.6500 | 2.9000 | 2.6278 | 611,700 |
Dec 26, 2023 | 2.9800 | 2.9800 | 2.7200 | 2.7500 | 2.4918 | 99,800 |
Dec 22, 2023 | 2.7900 | 2.8200 | 2.7700 | 2.8100 | 2.5462 | 62,400 |
Dec 21, 2023 | 2.8000 | 2.8400 | 2.7800 | 2.8000 | 2.5372 | 97,400 |
Dec 20, 2023 | 2.8800 | 2.8800 | 2.7100 | 2.7400 | 2.4828 | 83,100 |
Dec 19, 2023 | 2.8500 | 2.9000 | 2.8200 | 2.8600 | 2.5915 | 166,100 |
Dec 18, 2023 | 2.6900 | 2.8300 | 2.6700 | 2.8300 | 2.5643 | 446,400 |
Dec 15, 2023 | 2.5600 | 2.7000 | 2.5400 | 2.6400 | 2.3922 | 314,500 |
Dec 14, 2023 | 2.5000 | 2.5800 | 2.5000 | 2.5600 | 2.3197 | 59,300 |
Dec 13, 2023 | 2.5100 | 2.5800 | 2.4200 | 2.4400 | 2.2109 | 335,200 |
Dec 12, 2023 | 2.6000 | 2.6700 | 2.5000 | 2.5000 | 2.2653 | 223,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |