Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.6400 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 35,560 |
Mar 27, 2024 | 2.6100 | 2.7000 | 2.5700 | 2.6200 | 2.6200 | 30,000 |
Mar 26, 2024 | 2.5800 | 2.6700 | 2.5100 | 2.6500 | 2.6500 | 21,000 |
Mar 25, 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 59,900 |
Mar 22, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 35,800 |
Mar 21, 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6000 | 2.6000 | 22,000 |
Mar 20, 2024 | 2.6100 | 2.6400 | 2.5200 | 2.6000 | 2.6000 | 26,600 |
Mar 19, 2024 | 2.5500 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 85,700 |
Mar 18, 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5400 | 2.5400 | 33,800 |
Mar 15, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 52,300 |
Mar 14, 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6000 | 2.6000 | 74,700 |
Mar 13, 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 26,700 |
Mar 12, 2024 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 24,400 |
Mar 11, 2024 | 2.5500 | 2.7200 | 2.5500 | 2.6500 | 2.6500 | 47,200 |
Mar 08, 2024 | 2.5700 | 2.6900 | 2.5700 | 2.5900 | 2.5900 | 20,500 |
Mar 07, 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6500 | 25,800 |
Mar 06, 2024 | 2.6000 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 104,900 |
Mar 05, 2024 | 2.5000 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 110,100 |
Mar 04, 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4400 | 2.4400 | 79,900 |
Mar 01, 2024 | 2.3800 | 2.4100 | 2.3100 | 2.3400 | 2.3400 | 23,700 |
Feb 29, 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3400 | 2.3400 | 15,400 |
Feb 28, 2024 | 2.4300 | 2.4500 | 2.3200 | 2.3200 | 2.3200 | 32,200 |
Feb 27, 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 60,300 |
Feb 26, 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 21,300 |
Feb 23, 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | 24,300 |
Feb 22, 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4200 | 2.4200 | 36,800 |
Feb 21, 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 27,800 |
Feb 20, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 41,300 |
Feb 16, 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 61,200 |
Feb 15, 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3800 | 2.3800 | 82,400 |
Feb 14, 2024 | 2.2300 | 2.2700 | 2.1000 | 2.1900 | 2.1900 | 44,800 |
Feb 13, 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 12,600 |
Feb 12, 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 22,300 |
Feb 09, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 14,900 |
Feb 08, 2024 | 2.1600 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 24,100 |
Feb 07, 2024 | 2.2400 | 2.2400 | 2.1500 | 2.2300 | 2.2300 | 23,300 |
Feb 06, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 49,700 |
Feb 06, 2024 | 0.005 Dividend | |||||
Feb 05, 2024 | 2.2400 | 2.2400 | 2.0400 | 2.0800 | 2.0750 | 72,500 |
Feb 02, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2500 | 2.2446 | 32,900 |
Feb 01, 2024 | 2.2600 | 2.2700 | 2.1500 | 2.1800 | 2.1748 | 50,300 |
Jan 31, 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2700 | 2.2645 | 25,400 |
Jan 30, 2024 | 2.2500 | 2.3300 | 2.2300 | 2.3000 | 2.2945 | 26,700 |
Jan 29, 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2600 | 2.2546 | 25,800 |
Jan 26, 2024 | 2.2100 | 2.3100 | 2.2100 | 2.2600 | 2.2546 | 18,500 |
Jan 25, 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2300 | 2.2246 | 27,300 |
Jan 24, 2024 | 2.3300 | 2.3400 | 2.2600 | 2.2600 | 2.2546 | 28,200 |
Jan 23, 2024 | 2.3300 | 2.3800 | 2.3300 | 2.3300 | 2.3244 | 12,900 |
Jan 22, 2024 | 2.2500 | 2.3700 | 2.2500 | 2.3500 | 2.3444 | 105,300 |
Jan 19, 2024 | 2.2700 | 2.3300 | 2.2600 | 2.2600 | 2.2546 | 67,300 |
Jan 18, 2024 | 2.3700 | 2.4000 | 2.2700 | 2.2700 | 2.2645 | 55,500 |
Jan 17, 2024 | 2.3900 | 2.4300 | 2.3500 | 2.3700 | 2.3643 | 54,800 |
Jan 16, 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4300 | 2.4242 | 22,800 |
Jan 12, 2024 | 2.4900 | 2.5300 | 2.4300 | 2.4400 | 2.4341 | 44,800 |
Jan 11, 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4800 | 2.4740 | 48,600 |
Jan 10, 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4700 | 2.4641 | 91,400 |
Jan 09, 2024 | 2.4600 | 2.5200 | 2.3700 | 2.4600 | 2.4541 | 173,700 |
Jan 08, 2024 | 2.4500 | 2.5300 | 2.3800 | 2.5000 | 2.4940 | 23,000 |
Jan 05, 2024 | 2.5100 | 2.5300 | 2.4500 | 2.4700 | 2.4641 | 38,500 |
Jan 04, 2024 | 2.5000 | 2.5100 | 2.4600 | 2.5000 | 2.4940 | 80,000 |
Jan 03, 2024 | 2.4500 | 2.5000 | 2.4300 | 2.4700 | 2.4641 | 36,800 |
Jan 02, 2024 | 2.3900 | 2.4700 | 2.3900 | 2.4600 | 2.4541 | 50,400 |
Dec 29, 2023 | 2.3900 | 2.4500 | 2.2800 | 2.4000 | 2.3942 | 141,700 |
Dec 28, 2023 | 2.4600 | 2.5000 | 2.4000 | 2.4100 | 2.4042 | 79,500 |
Dec 27, 2023 | 2.5000 | 2.5300 | 2.4800 | 2.4800 | 2.4740 | 38,200 |
Dec 26, 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5200 | 2.5139 | 32,200 |
Dec 22, 2023 | 2.5600 | 2.6000 | 2.5500 | 2.5600 | 2.5538 | 45,800 |
Dec 21, 2023 | 2.5200 | 2.5900 | 2.5200 | 2.5600 | 2.5538 | 58,000 |
Dec 20, 2023 | 2.5100 | 2.5800 | 2.5000 | 2.5100 | 2.5040 | 85,600 |
Dec 19, 2023 | 2.4000 | 2.6000 | 2.4000 | 2.5600 | 2.5538 | 95,800 |
Dec 18, 2023 | 2.4000 | 2.5200 | 2.4000 | 2.4200 | 2.4142 | 73,600 |
Dec 15, 2023 | 2.4900 | 2.5900 | 2.4200 | 2.4300 | 2.4242 | 303,300 |
Dec 14, 2023 | 2.4800 | 2.6000 | 2.4600 | 2.5300 | 2.5239 | 162,300 |
Dec 13, 2023 | 2.3800 | 2.5600 | 2.3800 | 2.5300 | 2.5239 | 87,700 |
Dec 12, 2023 | 2.3900 | 2.4900 | 2.3900 | 2.4300 | 2.4242 | 68,500 |
Dec 11, 2023 | 2.4400 | 2.5700 | 2.4400 | 2.5000 | 2.4940 | 102,500 |
Dec 08, 2023 | 2.3900 | 2.5400 | 2.3900 | 2.5000 | 2.4940 | 101,900 |
Dec 07, 2023 | 2.3800 | 2.4900 | 2.3800 | 2.4000 | 2.3942 | 60,800 |
Dec 06, 2023 | 2.5100 | 2.5600 | 2.4100 | 2.4400 | 2.4341 | 71,000 |
Dec 05, 2023 | 2.5600 | 2.6400 | 2.4900 | 2.5300 | 2.5239 | 136,200 |
Dec 04, 2023 | 2.6300 | 2.7500 | 2.5500 | 2.5800 | 2.5738 | 117,600 |
Dec 01, 2023 | 2.4000 | 2.6800 | 2.3800 | 2.6700 | 2.6636 | 112,200 |
Nov 30, 2023 | 2.5100 | 2.6400 | 2.4800 | 2.5800 | 2.5738 | 109,600 |
Nov 29, 2023 | 2.4100 | 2.5000 | 2.3700 | 2.4900 | 2.4840 | 64,300 |
Nov 28, 2023 | 2.4000 | 2.4300 | 2.3700 | 2.3800 | 2.3743 | 29,000 |
Nov 27, 2023 | 2.3900 | 2.4500 | 2.3500 | 2.3700 | 2.3643 | 28,200 |
Nov 24, 2023 | 2.3900 | 2.4700 | 2.3900 | 2.4200 | 2.4142 | 8,200 |
Nov 22, 2023 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4142 | 24,500 |
Nov 21, 2023 | 2.4100 | 2.4600 | 2.3500 | 2.3600 | 2.3543 | 46,100 |
Nov 20, 2023 | 2.5100 | 2.5600 | 2.4300 | 2.4400 | 2.4341 | 100,100 |
Nov 17, 2023 | 2.4900 | 2.5400 | 2.4500 | 2.5100 | 2.5040 | 60,900 |
Nov 16, 2023 | 2.4900 | 2.5600 | 2.4600 | 2.5000 | 2.4940 | 76,400 |
Nov 15, 2023 | 2.4800 | 2.5700 | 2.4800 | 2.5700 | 2.5638 | 42,800 |
Nov 14, 2023 | 2.4900 | 2.5800 | 2.4900 | 2.5400 | 2.5339 | 44,600 |
Nov 13, 2023 | 2.4000 | 2.5900 | 2.4000 | 2.5200 | 2.5139 | 176,700 |
Nov 10, 2023 | 2.4000 | 2.5600 | 2.4000 | 2.4700 | 2.4641 | 56,600 |
Nov 09, 2023 | 2.5000 | 2.5500 | 2.4000 | 2.4800 | 2.4740 | 27,900 |
Nov 08, 2023 | 2.6300 | 2.6300 | 2.4500 | 2.4900 | 2.4840 | 27,400 |
Nov 07, 2023 | 2.5500 | 2.6400 | 2.5200 | 2.5700 | 2.5638 | 27,400 |
Nov 06, 2023 | 2.6300 | 2.7400 | 2.5500 | 2.6400 | 2.6337 | 23,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |