Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | 232,800 |
Mar 26, 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 266,000 |
Mar 25, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 270,000 |
Mar 22, 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 378,400 |
Mar 21, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 226,900 |
Mar 20, 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 208,000 |
Mar 19, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 385,700 |
Mar 18, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 248,800 |
Mar 15, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 363,000 |
Mar 15, 2024 | 0.016 Dividend | |||||
Mar 14, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0600 | 2.0440 | 894,600 |
Mar 13, 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0600 | 2.0440 | 501,400 |
Mar 12, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9944 | 403,000 |
Mar 11, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9944 | 467,700 |
Mar 08, 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | 1.9845 | 257,000 |
Mar 07, 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 1.9944 | 320,400 |
Mar 06, 2024 | 1.9800 | 2.0100 | 1.9700 | 2.0100 | 1.9944 | 583,700 |
Mar 05, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9646 | 640,500 |
Mar 04, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9646 | 506,100 |
Mar 01, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9448 | 956,100 |
Feb 29, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9349 | 816,000 |
Feb 28, 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9349 | 769,700 |
Feb 27, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9249 | 509,800 |
Feb 26, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9500 | 1.9349 | 727,200 |
Feb 23, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9249 | 783,200 |
Feb 22, 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9249 | 2,255,300 |
Feb 21, 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9547 | 427,600 |
Feb 20, 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9448 | 739,100 |
Feb 16, 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9600 | 1.9448 | 432,400 |
Feb 15, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9547 | 349,300 |
Feb 15, 2024 | 0.016 Dividend | |||||
Feb 14, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9388 | 456,400 |
Feb 13, 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9388 | 668,800 |
Feb 12, 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 1.9683 | 1,340,100 |
Feb 09, 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9585 | 886,500 |
Feb 08, 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9487 | 1,428,100 |
Feb 07, 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9683 | 840,000 |
Feb 06, 2024 | 1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9585 | 853,600 |
Feb 05, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9388 | 523,600 |
Feb 02, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | 1.9487 | 1,065,500 |
Feb 01, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9487 | 611,200 |
Jan 31, 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.9388 | 659,100 |
Jan 30, 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9700 | 1.9388 | 760,800 |
Jan 29, 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9388 | 727,800 |
Jan 26, 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9487 | 449,300 |
Jan 25, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9585 | 392,900 |
Jan 24, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9388 | 486,000 |
Jan 23, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9388 | 590,700 |
Jan 22, 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9487 | 635,200 |
Jan 19, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9191 | 1,008,800 |
Jan 18, 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9388 | 546,700 |
Jan 17, 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9600 | 1.9290 | 1,163,700 |
Jan 17, 2024 | 0.016 Dividend | |||||
Jan 16, 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9329 | 474,800 |
Jan 12, 2024 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | 1.9427 | 206,400 |
Jan 11, 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | 1.9524 | 460,700 |
Jan 10, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9622 | 271,100 |
Jan 09, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9622 | 91,100 |
Jan 08, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 1.9720 | 160,700 |
Jan 05, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9720 | 366,100 |
Jan 04, 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 1.9524 | 155,100 |
Jan 03, 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 1.9622 | 141,300 |
Jan 02, 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9427 | 159,300 |
Dec 29, 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9329 | 282,200 |
Dec 28, 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9329 | 123,300 |
Dec 27, 2023 | 1.9800 | 2.0000 | 1.9600 | 1.9800 | 1.9329 | 307,400 |
Dec 26, 2023 | 1.9700 | 1.9900 | 1.9500 | 1.9900 | 1.9427 | 473,100 |
Dec 22, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9600 | 1.9134 | 260,200 |
Dec 21, 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9232 | 417,000 |
Dec 20, 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8939 | 308,100 |
Dec 19, 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.8939 | 417,000 |
Dec 18, 2023 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9036 | 155,500 |
Dec 15, 2023 | 1.9400 | 1.9600 | 1.9300 | 1.9400 | 1.8939 | 251,300 |
Dec 15, 2023 | 0.016 Dividend | |||||
Dec 14, 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9075 | 459,300 |
Dec 13, 2023 | 1.9200 | 1.9600 | 1.9100 | 1.9400 | 1.8785 | 526,000 |
Dec 12, 2023 | 1.9200 | 1.9400 | 1.9100 | 1.9200 | 1.8591 | 583,100 |
Dec 11, 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9300 | 1.8688 | 211,700 |
Dec 08, 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9200 | 1.8591 | 729,500 |
Dec 07, 2023 | 1.9300 | 1.9500 | 1.9200 | 1.9300 | 1.8688 | 689,400 |
Dec 06, 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9300 | 1.8688 | 123,600 |
Dec 05, 2023 | 1.9200 | 1.9200 | 1.9100 | 1.9200 | 1.8591 | 121,300 |
Dec 04, 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9200 | 1.8591 | 407,400 |
Dec 01, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9100 | 1.8494 | 506,500 |
Nov 30, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.8398 | 685,500 |
Nov 29, 2023 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.8398 | 628,900 |
Nov 28, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.8398 | 278,000 |
Nov 27, 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.8494 | 267,500 |
Nov 24, 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.8494 | 102,400 |
Nov 22, 2023 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.8398 | 171,300 |
Nov 21, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8301 | 233,700 |
Nov 20, 2023 | 1.9200 | 1.9300 | 1.9000 | 1.9000 | 1.8398 | 446,900 |
Nov 17, 2023 | 1.9100 | 1.9600 | 1.9000 | 1.9600 | 1.8979 | 407,600 |
Nov 16, 2023 | 1.9000 | 1.9100 | 1.8900 | 1.9100 | 1.8494 | 186,800 |
Nov 15, 2023 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.8494 | 164,500 |
Nov 14, 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.8591 | 334,700 |
Nov 13, 2023 | 1.9200 | 1.9200 | 1.9000 | 1.9200 | 1.8591 | 188,900 |
Nov 10, 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.8591 | 217,500 |
Nov 09, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9100 | 1.8494 | 389,800 |
Nov 08, 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8204 | 365,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |