Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.4100 | 2.4150 | 2.4000 | 2.4100 | 2.4100 | 212,962 |
Mar 27, 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 323,300 |
Mar 26, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 216,200 |
Mar 25, 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 161,400 |
Mar 22, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 190,300 |
Mar 21, 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 513,100 |
Mar 20, 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 764,500 |
Mar 19, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 523,900 |
Mar 18, 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 289,000 |
Mar 15, 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 513,700 |
Mar 14, 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 777,300 |
Mar 13, 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 280,200 |
Mar 12, 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 248,500 |
Mar 11, 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 473,300 |
Mar 11, 2024 | 0.018 Dividend | |||||
Mar 08, 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.3420 | 168,600 |
Mar 07, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3519 | 131,800 |
Mar 06, 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3420 | 135,000 |
Mar 05, 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3321 | 210,200 |
Mar 04, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3222 | 152,000 |
Mar 01, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3321 | 141,400 |
Feb 29, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3222 | 126,400 |
Feb 28, 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3400 | 2.3222 | 261,400 |
Feb 27, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.2924 | 443,100 |
Feb 26, 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.3122 | 292,800 |
Feb 23, 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3420 | 124,200 |
Feb 22, 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.3122 | 177,400 |
Feb 21, 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3222 | 186,200 |
Feb 20, 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3122 | 255,300 |
Feb 16, 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3321 | 128,400 |
Feb 15, 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3222 | 81,300 |
Feb 14, 2024 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3222 | 74,600 |
Feb 13, 2024 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.2924 | 504,200 |
Feb 12, 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3420 | 176,800 |
Feb 09, 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3600 | 2.3420 | 139,800 |
Feb 08, 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3420 | 412,200 |
Feb 07, 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3321 | 263,700 |
Feb 06, 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3400 | 2.3222 | 536,200 |
Feb 06, 2024 | 0.015 Dividend | |||||
Feb 05, 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.2874 | 309,100 |
Feb 02, 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.2874 | 481,600 |
Feb 01, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.3071 | 476,700 |
Jan 31, 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3400 | 2.3071 | 478,400 |
Jan 30, 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.2874 | 689,500 |
Jan 29, 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.3071 | 330,300 |
Jan 26, 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | 2.3170 | 322,200 |
Jan 25, 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.3170 | 409,900 |
Jan 24, 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3200 | 2.2874 | 945,100 |
Jan 23, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3100 | 2.2776 | 409,500 |
Jan 22, 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3000 | 2.2677 | 846,800 |
Jan 19, 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.2677 | 737,100 |
Jan 18, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | 2.2480 | 497,900 |
Jan 17, 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2900 | 2.2578 | 641,600 |
Jan 16, 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3000 | 2.2677 | 750,700 |
Jan 12, 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3300 | 2.2973 | 720,500 |
Jan 11, 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3300 | 2.2973 | 567,700 |
Jan 10, 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3200 | 2.2874 | 675,000 |
Jan 09, 2024 | 2.3000 | 2.3100 | 2.2900 | 2.3000 | 2.2677 | 523,900 |
Jan 08, 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3100 | 2.2776 | 1,388,200 |
Jan 05, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.2900 | 2.2578 | 863,200 |
Jan 04, 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3000 | 2.2677 | 749,300 |
Jan 03, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2578 | 517,000 |
Jan 02, 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3000 | 2.2677 | 334,100 |
Dec 29, 2023 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2578 | 1,101,600 |
Dec 28, 2023 | 2.3200 | 2.3300 | 2.2900 | 2.3000 | 2.2677 | 718,600 |
Dec 27, 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.2677 | 1,172,600 |
Dec 26, 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3200 | 2.2874 | 398,200 |
Dec 26, 2023 | 0.015 Dividend | |||||
Dec 22, 2023 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.2726 | 511,200 |
Dec 21, 2023 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.2824 | 525,600 |
Dec 20, 2023 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.2530 | 305,800 |
Dec 19, 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.2628 | 88,400 |
Dec 18, 2023 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2530 | 219,400 |
Dec 15, 2023 | 2.2900 | 2.3000 | 2.2900 | 2.2900 | 2.2432 | 213,700 |
Dec 14, 2023 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2432 | 279,100 |
Dec 13, 2023 | 2.2500 | 2.2700 | 2.2300 | 2.2500 | 2.2041 | 1,114,500 |
Dec 12, 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2400 | 2.1943 | 1,000,000 |
Dec 11, 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2300 | 2.1845 | 883,500 |
Dec 08, 2023 | 2.2500 | 2.2700 | 2.2200 | 2.2400 | 2.1943 | 1,222,900 |
Dec 07, 2023 | 2.2700 | 2.2800 | 2.2500 | 2.2600 | 2.2139 | 760,400 |
Dec 06, 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2600 | 2.2139 | 668,400 |
Dec 05, 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2041 | 302,200 |
Dec 05, 2023 | 0.015 Dividend | |||||
Dec 04, 2023 | 2.2700 | 2.2800 | 2.2400 | 2.2600 | 2.1992 | 585,400 |
Dec 01, 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2600 | 2.1992 | 499,300 |
Nov 30, 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2400 | 2.1797 | 171,200 |
Nov 29, 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2300 | 2.1700 | 502,600 |
Nov 28, 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2200 | 2.1602 | 746,600 |
Nov 27, 2023 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.1700 | 283,400 |
Nov 24, 2023 | 2.2300 | 2.2400 | 2.2200 | 2.2200 | 2.1602 | 496,200 |
Nov 22, 2023 | 2.2200 | 2.2500 | 2.2100 | 2.2200 | 2.1602 | 529,000 |
Nov 21, 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2200 | 2.1602 | 499,700 |
Nov 20, 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2200 | 2.1602 | 188,700 |
Nov 17, 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.1505 | 373,500 |
Nov 16, 2023 | 2.2100 | 2.2200 | 2.2100 | 2.2100 | 2.1505 | 77,300 |
Nov 15, 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1505 | 216,200 |
Nov 14, 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2200 | 2.1602 | 307,300 |
Nov 13, 2023 | 2.2100 | 2.2100 | 2.1700 | 2.2000 | 2.1408 | 182,700 |
Nov 10, 2023 | 2.2100 | 2.2100 | 2.1900 | 2.2100 | 2.1505 | 236,000 |
Nov 09, 2023 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | 2.1408 | 44,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |