Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 357,500 |
Oct 03, 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4100 | 2.4100 | 717,600 |
Oct 02, 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 273,600 |
Oct 01, 2024 | 2.5700 | 2.5800 | 2.5100 | 2.5200 | 2.5200 | 327,500 |
Sept 30, 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5700 | 2.5700 | 264,100 |
Sept 27, 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 314,300 |
Sept 26, 2024 | 2.4900 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 524,600 |
Sept 25, 2024 | 2.5200 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 374,100 |
Sept 24, 2024 | 2.4600 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 428,800 |
Sept 23, 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 248,000 |
Sept 20, 2024 | 2.4100 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 272,200 |
Sept 19, 2024 | 2.4000 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 302,800 |
Sept 18, 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 230,600 |
Sept 17, 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 285,000 |
Sept 16, 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 240,100 |
Sept 13, 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 241,000 |
Sept 12, 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 301,600 |
Sept 11, 2024 | 2.2400 | 2.3400 | 2.2400 | 2.3300 | 2.3300 | 556,500 |
Sept 10, 2024 | 2.2500 | 2.2600 | 2.1400 | 2.2000 | 2.2000 | 760,600 |
Sept 09, 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 1,050,300 |
Sept 06, 2024 | 2.3900 | 2.4000 | 2.2900 | 2.3100 | 2.3100 | 1,007,800 |
Sept 05, 2024 | 2.4400 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 511,600 |
Sept 04, 2024 | 2.4700 | 2.4900 | 2.4300 | 2.4500 | 2.4500 | 559,900 |
Sept 03, 2024 | 2.5100 | 2.5400 | 2.4500 | 2.4600 | 2.4600 | 1,467,900 |
Aug 30, 2024 | 2.4500 | 2.5100 | 2.4400 | 2.5000 | 2.5000 | 429,700 |
Aug 29, 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4400 | 2.4400 | 279,400 |
Aug 28, 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 147,400 |
Aug 27, 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 192,100 |
Aug 26, 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | 281,000 |
Aug 23, 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 499,000 |
Aug 22, 2024 | 2.4500 | 2.4600 | 2.4100 | 2.4100 | 2.4100 | 378,600 |
Aug 21, 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 455,700 |
Aug 20, 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 229,700 |
Aug 19, 2024 | 2.4700 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 243,400 |
Aug 16, 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4700 | 2.4700 | 226,400 |
Aug 15, 2024 | 2.4700 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 481,500 |
Aug 15, 2024 | 0.075 Dividend | |||||
Aug 14, 2024 | 2.6300 | 2.6300 | 2.5500 | 2.5600 | 2.4850 | 594,400 |
Aug 13, 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6000 | 2.5238 | 467,100 |
Aug 12, 2024 | 2.4900 | 2.6100 | 2.4900 | 2.5800 | 2.5044 | 901,000 |
Aug 09, 2024 | 2.5100 | 2.5200 | 2.4500 | 2.4800 | 2.4073 | 443,800 |
Aug 08, 2024 | 2.5700 | 2.5900 | 2.4700 | 2.4900 | 2.4171 | 722,300 |
Aug 07, 2024 | 2.4900 | 2.6100 | 2.4900 | 2.5700 | 2.4947 | 1,457,500 |
Aug 06, 2024 | 2.4300 | 2.4500 | 2.3700 | 2.4400 | 2.3685 | 855,400 |
Aug 05, 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3600 | 2.2909 | 851,500 |
Aug 02, 2024 | 2.5000 | 2.5100 | 2.4300 | 2.4600 | 2.3879 | 1,283,100 |
Aug 01, 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5200 | 2.4462 | 996,400 |
Jul 31, 2024 | 2.6200 | 2.6400 | 2.5100 | 2.5400 | 2.4656 | 2,076,000 |
Jul 30, 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6800 | 2.6015 | 370,700 |
Jul 29, 2024 | 2.7100 | 2.7300 | 2.6800 | 2.6900 | 2.6112 | 382,500 |
Jul 26, 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6900 | 2.6112 | 806,200 |
Jul 25, 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6800 | 2.6015 | 736,300 |
Jul 24, 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7300 | 2.6500 | 441,500 |
Jul 23, 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7500 | 2.6694 | 729,100 |
Jul 22, 2024 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.7083 | 525,300 |
Jul 19, 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8100 | 2.7277 | 421,000 |
Jul 18, 2024 | 2.8400 | 2.8600 | 2.8100 | 2.8300 | 2.7471 | 536,500 |
Jul 17, 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8300 | 2.7471 | 742,400 |
Jul 16, 2024 | 2.8100 | 2.8200 | 2.7900 | 2.8100 | 2.7277 | 1,026,300 |
Jul 15, 2024 | 2.8400 | 2.8500 | 2.7900 | 2.7900 | 2.7083 | 895,200 |
Jul 12, 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.7277 | 974,900 |
Jul 11, 2024 | 2.9000 | 2.9200 | 2.8600 | 2.9100 | 2.8247 | 521,300 |
Jul 10, 2024 | 2.8300 | 2.9100 | 2.8300 | 2.8700 | 2.7859 | 577,200 |
Jul 09, 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.7374 | 479,200 |
Jul 08, 2024 | 2.8800 | 2.8900 | 2.8000 | 2.8000 | 2.7180 | 485,200 |
Jul 05, 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8800 | 2.7956 | 235,300 |
Jul 03, 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9300 | 2.8442 | 172,600 |
Jul 02, 2024 | 2.9400 | 2.9500 | 2.9000 | 2.9200 | 2.8345 | 273,500 |
Jul 01, 2024 | 2.8700 | 2.9500 | 2.8700 | 2.9300 | 2.8442 | 877,600 |
Jun 28, 2024 | 2.8300 | 2.8700 | 2.8200 | 2.8600 | 2.7762 | 267,700 |
Jun 27, 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8400 | 2.7568 | 247,800 |
Jun 26, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8200 | 2.7374 | 444,900 |
Jun 25, 2024 | 2.7900 | 2.8200 | 2.7900 | 2.8100 | 2.7277 | 396,400 |
Jun 24, 2024 | 2.8200 | 2.8500 | 2.7800 | 2.7800 | 2.6986 | 454,600 |
Jun 21, 2024 | 2.8700 | 2.8800 | 2.8000 | 2.8300 | 2.7471 | 771,900 |
Jun 20, 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | 2.7859 | 545,300 |
Jun 18, 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8100 | 2.7277 | 817,800 |
Jun 17, 2024 | 2.8700 | 2.8800 | 2.8200 | 2.8400 | 2.7568 | 908,300 |
Jun 14, 2024 | 2.8900 | 2.9100 | 2.8500 | 2.8500 | 2.7665 | 851,900 |
Jun 13, 2024 | 2.9100 | 2.9100 | 2.8800 | 2.8900 | 2.8053 | 790,000 |
Jun 12, 2024 | 2.8900 | 2.9100 | 2.8700 | 2.9100 | 2.8247 | 837,400 |
Jun 12, 2024 | 0.075 Dividend | |||||
Jun 11, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9400 | 2.7811 | 1,339,100 |
Jun 10, 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 2.8378 | 552,100 |
Jun 07, 2024 | 2.9900 | 3.0100 | 2.9800 | 2.9900 | 2.8284 | 493,000 |
Jun 06, 2024 | 3.0300 | 3.0400 | 2.9800 | 3.0000 | 2.8378 | 507,400 |
Jun 05, 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 2.8567 | 596,800 |
Jun 04, 2024 | 3.0600 | 3.0600 | 2.9800 | 3.0000 | 2.8378 | 443,800 |
Jun 03, 2024 | 3.0200 | 3.0700 | 3.0100 | 3.0500 | 2.8851 | 847,600 |
May 31, 2024 | 2.9900 | 3.0000 | 2.9700 | 2.9900 | 2.8284 | 490,500 |
May 30, 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9800 | 2.8189 | 497,000 |
May 29, 2024 | 3.0200 | 3.0300 | 2.9400 | 3.0100 | 2.8473 | 1,212,400 |
May 28, 2024 | 3.1100 | 3.1400 | 2.9800 | 3.0400 | 2.8757 | 1,574,300 |
May 24, 2024 | 3.1100 | 3.1800 | 3.1100 | 3.1500 | 2.9797 | 851,900 |
May 23, 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1200 | 2.9513 | 439,700 |
May 22, 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1500 | 2.9797 | 708,700 |
May 21, 2024 | 3.1900 | 3.2000 | 3.1700 | 3.2000 | 3.0270 | 1,108,100 |
May 20, 2024 | 3.1500 | 3.2200 | 3.1400 | 3.1900 | 3.0175 | 1,485,700 |
May 17, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1500 | 2.9797 | 747,800 |
May 16, 2024 | 3.1100 | 3.1700 | 3.0900 | 3.1600 | 2.9892 | 1,011,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |