Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.5200 | 2.5300 | 2.4907 | 2.5000 | 2.5000 | 53,772 |
Mar 27, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 63,600 |
Mar 27, 2024 | 0.07 Dividend | |||||
Mar 26, 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5500 | 2.4800 | 241,800 |
Mar 25, 2024 | 2.4800 | 2.5600 | 2.4600 | 2.5300 | 2.4605 | 325,300 |
Mar 22, 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4800 | 2.4119 | 75,400 |
Mar 21, 2024 | 2.3400 | 2.4700 | 2.3300 | 2.4400 | 2.3730 | 149,900 |
Mar 20, 2024 | 2.2400 | 2.3400 | 2.2200 | 2.3400 | 2.2758 | 190,900 |
Mar 19, 2024 | 2.1900 | 2.2400 | 2.1600 | 2.2200 | 2.1591 | 156,800 |
Mar 18, 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2000 | 2.1396 | 119,000 |
Mar 15, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | 2.1493 | 70,900 |
Mar 14, 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2200 | 2.1591 | 55,600 |
Mar 13, 2024 | 2.3300 | 2.3400 | 2.2800 | 2.2800 | 2.2174 | 35,300 |
Mar 12, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3000 | 2.2369 | 47,800 |
Mar 11, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2800 | 2.2174 | 47,000 |
Mar 08, 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | 2.2077 | 32,400 |
Mar 07, 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2500 | 2.1882 | 36,600 |
Mar 06, 2024 | 2.2800 | 2.2800 | 2.2100 | 2.2100 | 2.1493 | 56,600 |
Mar 05, 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2600 | 2.1980 | 69,700 |
Mar 04, 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2600 | 2.1980 | 86,800 |
Mar 01, 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2600 | 2.1980 | 34,200 |
Feb 29, 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.1980 | 34,300 |
Feb 28, 2024 | 2.3100 | 2.3300 | 2.2600 | 2.2600 | 2.1980 | 39,700 |
Feb 27, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3100 | 2.2466 | 39,900 |
Feb 26, 2024 | 2.3500 | 2.3900 | 2.2800 | 2.3000 | 2.2369 | 112,600 |
Feb 23, 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3400 | 2.2758 | 86,300 |
Feb 22, 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.1882 | 42,800 |
Feb 21, 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.1882 | 38,400 |
Feb 20, 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2400 | 2.1785 | 45,100 |
Feb 16, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2300 | 2.1688 | 45,300 |
Feb 15, 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2300 | 2.1688 | 42,500 |
Feb 14, 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | 2.1591 | 48,200 |
Feb 13, 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.1785 | 28,000 |
Feb 12, 2024 | 2.1800 | 2.2600 | 2.1600 | 2.2100 | 2.1493 | 70,200 |
Feb 09, 2024 | 2.2200 | 2.2700 | 2.1600 | 2.2000 | 2.1396 | 71,700 |
Feb 08, 2024 | 2.2500 | 2.2900 | 2.2200 | 2.2400 | 2.1785 | 65,600 |
Feb 07, 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2500 | 2.1882 | 51,800 |
Feb 06, 2024 | 2.3500 | 2.3600 | 2.2600 | 2.2800 | 2.2174 | 62,600 |
Feb 05, 2024 | 2.3900 | 2.4300 | 2.3300 | 2.3700 | 2.3049 | 44,000 |
Feb 02, 2024 | 2.4500 | 2.4500 | 2.3500 | 2.3700 | 2.3049 | 59,100 |
Feb 01, 2024 | 2.4000 | 2.4600 | 2.3900 | 2.4400 | 2.3730 | 64,200 |
Jan 31, 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.3341 | 48,400 |
Jan 30, 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4900 | 2.4216 | 68,400 |
Jan 29, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4900 | 2.4216 | 77,000 |
Jan 26, 2024 | 2.4900 | 2.5400 | 2.4500 | 2.5400 | 2.4703 | 23,300 |
Jan 25, 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4700 | 2.4022 | 169,400 |
Jan 24, 2024 | 2.4900 | 2.5000 | 2.4600 | 2.5000 | 2.4314 | 26,400 |
Jan 23, 2024 | 2.4700 | 2.5000 | 2.4700 | 2.4700 | 2.4022 | 55,600 |
Jan 22, 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4700 | 2.4022 | 62,900 |
Jan 19, 2024 | 2.4900 | 2.5000 | 2.4600 | 2.5000 | 2.4314 | 55,700 |
Jan 18, 2024 | 2.4300 | 2.5000 | 2.4300 | 2.4700 | 2.4022 | 155,600 |
Jan 17, 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4100 | 2.3438 | 84,100 |
Jan 16, 2024 | 2.4700 | 2.5000 | 2.4300 | 2.4800 | 2.4119 | 61,300 |
Jan 12, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.4314 | 41,600 |
Jan 11, 2024 | 2.4800 | 2.5300 | 2.4000 | 2.4900 | 2.4216 | 49,600 |
Jan 10, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4700 | 2.4022 | 38,300 |
Jan 09, 2024 | 2.4900 | 2.5200 | 2.4200 | 2.4800 | 2.4119 | 79,200 |
Jan 08, 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4119 | 95,100 |
Jan 05, 2024 | 2.3700 | 2.4600 | 2.3700 | 2.4100 | 2.3438 | 100,100 |
Jan 04, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.2855 | 63,500 |
Jan 03, 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3100 | 2.2466 | 46,700 |
Jan 02, 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.2563 | 60,900 |
Dec 29, 2023 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.2660 | 61,500 |
Dec 28, 2023 | 2.3500 | 2.3800 | 2.2800 | 2.3600 | 2.2952 | 93,000 |
Dec 28, 2023 | 0.07 Dividend | |||||
Dec 27, 2023 | 2.3900 | 2.4500 | 2.3800 | 2.4300 | 2.2952 | 124,400 |
Dec 26, 2023 | 2.3100 | 2.3800 | 2.3100 | 2.3700 | 2.2385 | 133,400 |
Dec 22, 2023 | 2.3000 | 2.3200 | 2.2600 | 2.3100 | 2.1819 | 66,800 |
Dec 21, 2023 | 2.2800 | 2.3000 | 2.2700 | 2.3000 | 2.1724 | 57,300 |
Dec 20, 2023 | 2.2000 | 2.2700 | 2.1600 | 2.2700 | 2.1441 | 75,500 |
Dec 19, 2023 | 2.2400 | 2.2500 | 2.1500 | 2.2000 | 2.0780 | 172,200 |
Dec 18, 2023 | 2.1700 | 2.2500 | 2.1700 | 2.2100 | 2.0874 | 190,600 |
Dec 15, 2023 | 2.1700 | 2.2000 | 2.1600 | 2.2000 | 2.0780 | 112,800 |
Dec 14, 2023 | 2.1800 | 2.1900 | 2.0800 | 2.1800 | 2.0591 | 337,600 |
Dec 13, 2023 | 2.1500 | 2.2000 | 2.1200 | 2.1500 | 2.0307 | 133,200 |
Dec 12, 2023 | 2.1900 | 2.2100 | 2.1100 | 2.1100 | 1.9930 | 79,300 |
Dec 11, 2023 | 2.1600 | 2.2000 | 2.1500 | 2.1800 | 2.0591 | 60,900 |
Dec 08, 2023 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.0402 | 31,500 |
Dec 07, 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1200 | 2.0024 | 36,800 |
Dec 06, 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1400 | 2.0213 | 106,700 |
Dec 05, 2023 | 2.1000 | 2.1800 | 2.1000 | 2.1700 | 2.0496 | 54,500 |
Dec 04, 2023 | 2.1100 | 2.1800 | 2.1000 | 2.1000 | 1.9835 | 56,500 |
Dec 01, 2023 | 2.1500 | 2.1600 | 2.1000 | 2.1300 | 2.0119 | 44,200 |
Nov 30, 2023 | 2.1000 | 2.1100 | 2.0800 | 2.1000 | 1.9835 | 20,400 |
Nov 29, 2023 | 2.0800 | 2.1100 | 2.0800 | 2.0800 | 1.9646 | 34,400 |
Nov 28, 2023 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 1.9741 | 26,000 |
Nov 27, 2023 | 2.0700 | 2.1000 | 2.0300 | 2.0300 | 1.9174 | 64,900 |
Nov 24, 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0800 | 1.9646 | 22,600 |
Nov 22, 2023 | 2.0100 | 2.0800 | 2.0100 | 2.0600 | 1.9457 | 36,400 |
Nov 21, 2023 | 2.0800 | 2.1000 | 2.0000 | 2.0400 | 1.9268 | 37,800 |
Nov 20, 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 1.9552 | 29,300 |
Nov 17, 2023 | 2.0300 | 2.0700 | 2.0200 | 2.0700 | 1.9552 | 46,400 |
Nov 16, 2023 | 2.0200 | 2.0900 | 2.0200 | 2.0300 | 1.9174 | 22,700 |
Nov 15, 2023 | 2.0200 | 2.0900 | 2.0200 | 2.0500 | 1.9363 | 53,400 |
Nov 14, 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0200 | 1.9080 | 192,000 |
Nov 13, 2023 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.8796 | 21,300 |
Nov 10, 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.8796 | 13,100 |
Nov 09, 2023 | 2.0000 | 2.0600 | 1.9900 | 2.0000 | 1.8891 | 38,100 |
Nov 08, 2023 | 2.0200 | 2.0600 | 1.9800 | 1.9900 | 1.8796 | 13,600 |
Nov 07, 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0200 | 1.9080 | 24,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |