Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.3800 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 104,549 |
May 02, 2024 | 2.3800 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 64,800 |
May 01, 2024 | 2.4100 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 274,100 |
Apr 30, 2024 | 2.4800 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 166,600 |
Apr 29, 2024 | 2.4900 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 69,400 |
Apr 26, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 102,700 |
Apr 25, 2024 | 2.4900 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 103,200 |
Apr 24, 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 87,600 |
Apr 23, 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4700 | 2.4700 | 65,300 |
Apr 22, 2024 | 2.4100 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 55,700 |
Apr 19, 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 60,400 |
Apr 18, 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 50,800 |
Apr 17, 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 72,300 |
Apr 16, 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 55,900 |
Apr 15, 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4700 | 2.4700 | 129,000 |
Apr 12, 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 84,600 |
Apr 12, 2024 | 0.015 Dividend | |||||
Apr 11, 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4900 | 2.4750 | 90,800 |
Apr 10, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5200 | 2.5048 | 117,300 |
Apr 09, 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5200 | 2.5048 | 75,300 |
Apr 08, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5100 | 2.4949 | 74,200 |
Apr 05, 2024 | 2.5200 | 2.5700 | 2.4800 | 2.5400 | 2.5247 | 101,400 |
Apr 04, 2024 | 2.5600 | 2.5600 | 2.4700 | 2.5200 | 2.5048 | 83,800 |
Apr 03, 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.5148 | 200,900 |
Apr 02, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4700 | 2.4551 | 167,600 |
Apr 01, 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4200 | 2.4054 | 65,000 |
Mar 28, 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3800 | 2.3657 | 53,600 |
Mar 27, 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3700 | 2.3557 | 41,700 |
Mar 26, 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3358 | 32,600 |
Mar 25, 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3800 | 2.3657 | 38,700 |
Mar 22, 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3600 | 2.3458 | 46,500 |
Mar 21, 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4200 | 2.4054 | 193,000 |
Mar 20, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3300 | 2.3160 | 102,900 |
Mar 19, 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3200 | 2.3060 | 55,700 |
Mar 18, 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3500 | 2.3358 | 243,200 |
Mar 15, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | 2.2663 | 150,500 |
Mar 14, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.3060 | 58,800 |
Mar 14, 2024 | 0.015 Dividend | |||||
Mar 13, 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3300 | 2.3011 | 95,000 |
Mar 12, 2024 | 2.3400 | 2.3500 | 2.2900 | 2.3100 | 2.2813 | 48,700 |
Mar 11, 2024 | 2.2800 | 2.3700 | 2.2800 | 2.3300 | 2.3011 | 51,200 |
Mar 08, 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3000 | 2.2714 | 79,800 |
Mar 07, 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.3011 | 75,200 |
Mar 06, 2024 | 2.3400 | 2.3800 | 2.3100 | 2.3300 | 2.3011 | 40,900 |
Mar 05, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3011 | 61,300 |
Mar 04, 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3400 | 2.3109 | 48,600 |
Mar 01, 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3406 | 56,600 |
Feb 29, 2024 | 2.3300 | 2.3700 | 2.3200 | 2.3300 | 2.3011 | 52,700 |
Feb 28, 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3400 | 2.3109 | 141,500 |
Feb 27, 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3400 | 2.3109 | 38,800 |
Feb 26, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3307 | 55,100 |
Feb 23, 2024 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.2714 | 55,500 |
Feb 22, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3500 | 2.3208 | 77,000 |
Feb 21, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3400 | 2.3109 | 34,100 |
Feb 20, 2024 | 2.3300 | 2.3300 | 2.2700 | 2.2900 | 2.2616 | 49,000 |
Feb 16, 2024 | 2.2800 | 2.3300 | 2.2700 | 2.3000 | 2.2714 | 89,800 |
Feb 15, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2750 | 2.2467 | 142,700 |
Feb 14, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1500 | 2.1233 | 80,200 |
Feb 14, 2024 | 0.015 Dividend | |||||
Feb 13, 2024 | 2.2300 | 2.2400 | 2.1500 | 2.1800 | 2.1381 | 77,800 |
Feb 12, 2024 | 2.1600 | 2.2350 | 2.1600 | 2.2100 | 2.1675 | 61,900 |
Feb 09, 2024 | 2.1600 | 2.2000 | 2.1300 | 2.1700 | 2.1283 | 50,300 |
Feb 08, 2024 | 2.1200 | 2.1900 | 2.1150 | 2.1600 | 2.1185 | 67,100 |
Feb 07, 2024 | 2.1100 | 2.1500 | 2.0800 | 2.1000 | 2.0596 | 70,800 |
Feb 06, 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1300 | 2.0891 | 66,000 |
Feb 05, 2024 | 2.1300 | 2.1300 | 2.0300 | 2.0900 | 2.0498 | 170,800 |
Feb 02, 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1300 | 2.0891 | 139,600 |
Feb 01, 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1400 | 2.0989 | 228,100 |
Jan 31, 2024 | 2.2100 | 2.2200 | 2.1700 | 2.1900 | 2.1479 | 132,300 |
Jan 30, 2024 | 2.2600 | 2.2700 | 2.1950 | 2.2100 | 2.1675 | 256,400 |
Jan 29, 2024 | 2.3200 | 2.3200 | 2.2500 | 2.2500 | 2.2068 | 66,900 |
Jan 26, 2024 | 2.3300 | 2.3500 | 2.2800 | 2.3200 | 2.2754 | 63,100 |
Jan 25, 2024 | 2.2700 | 2.3300 | 2.2700 | 2.3200 | 2.2754 | 116,600 |
Jan 24, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2700 | 2.2264 | 66,700 |
Jan 23, 2024 | 2.2000 | 2.2500 | 2.1900 | 2.2500 | 2.2068 | 89,900 |
Jan 22, 2024 | 2.1600 | 2.1850 | 2.1400 | 2.1800 | 2.1381 | 94,200 |
Jan 19, 2024 | 2.2200 | 2.2300 | 2.1400 | 2.1600 | 2.1185 | 258,000 |
Jan 18, 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2200 | 2.1773 | 86,700 |
Jan 17, 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2500 | 2.2068 | 35,600 |
Jan 16, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2900 | 2.2460 | 87,500 |
Jan 15, 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3300 | 2.2852 | 51,300 |
Jan 12, 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3500 | 2.3048 | 135,200 |
Jan 12, 2024 | 0.015 Dividend | |||||
Jan 11, 2024 | 2.2600 | 2.3000 | 2.2300 | 2.2900 | 2.2313 | 106,100 |
Jan 10, 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2500 | 2.1923 | 84,800 |
Jan 09, 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2900 | 2.2313 | 127,700 |
Jan 08, 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2500 | 2.1923 | 155,600 |
Jan 05, 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2900 | 2.2313 | 68,300 |
Jan 04, 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2600 | 2.2020 | 126,100 |
Jan 03, 2024 | 2.2100 | 2.2600 | 2.2000 | 2.2600 | 2.2020 | 150,200 |
Jan 02, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.1436 | 103,700 |
Dec 29, 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.1533 | 35,300 |
Dec 28, 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2100 | 2.1533 | 75,300 |
Dec 27, 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2300 | 2.1728 | 176,200 |
Dec 22, 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2100 | 2.1533 | 97,000 |
Dec 21, 2023 | 2.2100 | 2.2400 | 2.2000 | 2.2300 | 2.1728 | 104,200 |
Dec 20, 2023 | 2.2600 | 2.2800 | 2.2100 | 2.2100 | 2.1533 | 145,300 |
Dec 19, 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2600 | 2.2020 | 122,500 |
Dec 18, 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2200 | 2.1631 | 95,300 |
Dec 15, 2023 | 2.2400 | 2.2400 | 2.1700 | 2.2000 | 2.1436 | 220,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |