Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 679,151 |
May 02, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 379,400 |
May 01, 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 995,900 |
Apr 30, 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 613,500 |
Apr 29, 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 500,500 |
Apr 26, 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3200 | 2.3200 | 320,000 |
Apr 25, 2024 | 2.3100 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 164,700 |
Apr 24, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 300,400 |
Apr 23, 2024 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 171,100 |
Apr 22, 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 139,300 |
Apr 19, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 367,300 |
Apr 18, 2024 | 2.3000 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 108,200 |
Apr 17, 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 151,000 |
Apr 16, 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 180,200 |
Apr 15, 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 170,500 |
Apr 12, 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 222,100 |
Apr 11, 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 191,900 |
Apr 10, 2024 | 2.3300 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 219,500 |
Apr 09, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 593,600 |
Apr 09, 2024 | 0.018 Dividend | |||||
Apr 08, 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3600 | 2.3420 | 475,900 |
Apr 05, 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3600 | 2.3420 | 474,700 |
Apr 04, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3519 | 221,700 |
Apr 03, 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3321 | 105,300 |
Apr 02, 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3600 | 2.3420 | 446,700 |
Apr 01, 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3618 | 362,300 |
Mar 28, 2024 | 2.4100 | 2.4200 | 2.4000 | 2.4200 | 2.4015 | 482,300 |
Mar 27, 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.3817 | 323,300 |
Mar 26, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3718 | 216,200 |
Mar 25, 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3618 | 161,400 |
Mar 22, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3718 | 190,300 |
Mar 21, 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3618 | 513,100 |
Mar 20, 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3800 | 2.3618 | 764,500 |
Mar 19, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3519 | 523,900 |
Mar 18, 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3420 | 289,000 |
Mar 15, 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3420 | 513,700 |
Mar 14, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3618 | 777,300 |
Mar 13, 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3800 | 2.3618 | 280,200 |
Mar 12, 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | 2.3321 | 248,500 |
Mar 11, 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3321 | 473,300 |
Mar 11, 2024 | 0.018 Dividend | |||||
Mar 08, 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.3241 | 168,600 |
Mar 07, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3340 | 131,800 |
Mar 06, 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3241 | 135,000 |
Mar 05, 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3143 | 210,200 |
Mar 04, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3044 | 152,000 |
Mar 01, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3143 | 141,400 |
Feb 29, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3044 | 126,400 |
Feb 28, 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3400 | 2.3044 | 261,400 |
Feb 27, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.2749 | 443,100 |
Feb 26, 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.2946 | 292,800 |
Feb 23, 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3241 | 124,200 |
Feb 22, 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.2946 | 177,400 |
Feb 21, 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3044 | 186,200 |
Feb 20, 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.2946 | 255,300 |
Feb 16, 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3143 | 128,400 |
Feb 15, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3044 | 81,300 |
Feb 14, 2024 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3044 | 74,600 |
Feb 13, 2024 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.2749 | 504,200 |
Feb 12, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3241 | 176,800 |
Feb 09, 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3600 | 2.3241 | 139,800 |
Feb 08, 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3241 | 412,200 |
Feb 07, 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3143 | 263,700 |
Feb 06, 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3400 | 2.3044 | 536,200 |
Feb 06, 2024 | 0.015 Dividend | |||||
Feb 05, 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.2700 | 309,100 |
Feb 02, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.2700 | 481,600 |
Feb 01, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.2895 | 476,700 |
Jan 31, 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3400 | 2.2895 | 478,400 |
Jan 30, 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.2700 | 689,500 |
Jan 29, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.2895 | 330,300 |
Jan 26, 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | 2.2993 | 322,200 |
Jan 25, 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.2993 | 409,900 |
Jan 24, 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3200 | 2.2700 | 945,100 |
Jan 23, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3100 | 2.2602 | 409,500 |
Jan 22, 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3000 | 2.2504 | 846,800 |
Jan 19, 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.2504 | 737,100 |
Jan 18, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | 2.2308 | 497,900 |
Jan 17, 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2900 | 2.2406 | 641,600 |
Jan 16, 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3000 | 2.2504 | 750,700 |
Jan 12, 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3300 | 2.2798 | 720,500 |
Jan 11, 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3300 | 2.2798 | 567,700 |
Jan 10, 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3200 | 2.2700 | 675,000 |
Jan 09, 2024 | 2.3000 | 2.3100 | 2.2900 | 2.3000 | 2.2504 | 523,900 |
Jan 08, 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3100 | 2.2602 | 1,388,200 |
Jan 05, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.2900 | 2.2406 | 863,200 |
Jan 04, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3000 | 2.2504 | 749,300 |
Jan 03, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2406 | 517,000 |
Jan 02, 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3000 | 2.2504 | 334,100 |
Dec 29, 2023 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2406 | 1,101,600 |
Dec 28, 2023 | 2.3200 | 2.3300 | 2.2900 | 2.3000 | 2.2504 | 718,600 |
Dec 27, 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.2504 | 1,172,600 |
Dec 26, 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3200 | 2.2700 | 398,200 |
Dec 26, 2023 | 0.015 Dividend | |||||
Dec 22, 2023 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.2553 | 511,200 |
Dec 21, 2023 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.2650 | 525,600 |
Dec 20, 2023 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.2359 | 305,800 |
Dec 19, 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.2456 | 88,400 |
Dec 18, 2023 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2359 | 219,400 |
Dec 15, 2023 | 2.2900 | 2.3000 | 2.2900 | 2.2900 | 2.2261 | 213,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |