Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 188,500 |
Apr 25, 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 142,800 |
Apr 24, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 199,800 |
Apr 23, 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 339,900 |
Apr 22, 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 274,200 |
Apr 19, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 166,800 |
Apr 18, 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 313,600 |
Apr 17, 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 375,000 |
Apr 16, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 312,900 |
Apr 15, 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 443,500 |
Apr 15, 2024 | 0.016 Dividend | |||||
Apr 12, 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 1.9840 | 549,700 |
Apr 11, 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 2.0435 | 383,800 |
Apr 10, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0336 | 492,200 |
Apr 09, 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0435 | 429,500 |
Apr 08, 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0600 | 2.0435 | 1,143,300 |
Apr 05, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0138 | 392,000 |
Apr 04, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9939 | 209,900 |
Apr 03, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0038 | 121,800 |
Apr 02, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9939 | 290,300 |
Apr 01, 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0138 | 338,100 |
Mar 28, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0038 | 410,100 |
Mar 27, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0336 | 232,800 |
Mar 26, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0336 | 266,000 |
Mar 25, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0038 | 270,000 |
Mar 22, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0237 | 378,400 |
Mar 21, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0138 | 226,900 |
Mar 20, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0237 | 208,000 |
Mar 19, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0038 | 385,700 |
Mar 18, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0138 | 248,800 |
Mar 15, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0038 | 363,000 |
Mar 15, 2024 | 0.016 Dividend | |||||
Mar 14, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0600 | 2.0276 | 894,600 |
Mar 13, 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0600 | 2.0276 | 501,400 |
Mar 12, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9784 | 403,000 |
Mar 11, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9784 | 467,700 |
Mar 08, 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | 1.9686 | 257,000 |
Mar 07, 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 1.9784 | 320,400 |
Mar 06, 2024 | 1.9800 | 2.0100 | 1.9700 | 2.0100 | 1.9784 | 583,700 |
Mar 05, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9489 | 640,500 |
Mar 04, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9489 | 506,100 |
Mar 01, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9292 | 956,100 |
Feb 29, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9194 | 816,000 |
Feb 28, 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9194 | 769,700 |
Feb 27, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9095 | 509,800 |
Feb 26, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9500 | 1.9194 | 727,200 |
Feb 23, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9095 | 783,200 |
Feb 22, 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9095 | 2,255,300 |
Feb 21, 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9391 | 427,600 |
Feb 20, 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9292 | 739,100 |
Feb 16, 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9600 | 1.9292 | 432,400 |
Feb 15, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9391 | 349,300 |
Feb 15, 2024 | 0.016 Dividend | |||||
Feb 14, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9233 | 456,400 |
Feb 13, 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9233 | 668,800 |
Feb 12, 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 1.9526 | 1,340,100 |
Feb 09, 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9428 | 886,500 |
Feb 08, 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9331 | 1,428,100 |
Feb 07, 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9526 | 840,000 |
Feb 06, 2024 | 1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9428 | 853,600 |
Feb 05, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 523,600 |
Feb 02, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | 1.9331 | 1,065,500 |
Feb 01, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9331 | 611,200 |
Jan 31, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9233 | 659,100 |
Jan 30, 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9700 | 1.9233 | 760,800 |
Jan 29, 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9233 | 727,800 |
Jan 26, 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9331 | 449,300 |
Jan 25, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9428 | 392,900 |
Jan 24, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9233 | 486,000 |
Jan 23, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 590,700 |
Jan 22, 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9331 | 635,200 |
Jan 19, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9038 | 1,008,800 |
Jan 18, 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9233 | 546,700 |
Jan 17, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9600 | 1.9135 | 1,163,700 |
Jan 17, 2024 | 0.016 Dividend | |||||
Jan 16, 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 474,800 |
Jan 12, 2024 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9271 | 206,400 |
Jan 11, 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | 1.9368 | 460,700 |
Jan 10, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9465 | 271,100 |
Jan 09, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9465 | 91,100 |
Jan 08, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 1.9562 | 160,700 |
Jan 05, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9562 | 366,100 |
Jan 04, 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 1.9368 | 155,100 |
Jan 03, 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 1.9465 | 141,300 |
Jan 02, 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9271 | 159,300 |
Dec 29, 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 282,200 |
Dec 28, 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9175 | 123,300 |
Dec 27, 2023 | 1.9800 | 2.0000 | 1.9600 | 1.9800 | 1.9175 | 307,400 |
Dec 26, 2023 | 1.9700 | 1.9900 | 1.9500 | 1.9900 | 1.9271 | 473,100 |
Dec 22, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 1.8981 | 260,200 |
Dec 21, 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9078 | 417,000 |
Dec 20, 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8787 | 308,100 |
Dec 19, 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8787 | 417,000 |
Dec 18, 2023 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.8884 | 155,500 |
Dec 15, 2023 | 1.9400 | 1.9600 | 1.9300 | 1.9400 | 1.8787 | 251,300 |
Dec 15, 2023 | 0.016 Dividend | |||||
Dec 14, 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.8923 | 459,300 |
Dec 13, 2023 | 1.9200 | 1.9600 | 1.9100 | 1.9400 | 1.8635 | 526,000 |
Dec 12, 2023 | 1.9200 | 1.9400 | 1.9100 | 1.9200 | 1.8442 | 583,100 |
Dec 11, 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9300 | 1.8539 | 211,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |