Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 18,900 |
Mar 27, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5900 | 2.5900 | 7,400 |
Mar 26, 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 9,200 |
Mar 25, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 24,500 |
Mar 22, 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 27,100 |
Mar 21, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 28,700 |
Mar 20, 2024 | 2.5300 | 2.6300 | 2.5300 | 2.5700 | 2.5700 | 215,400 |
Mar 19, 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5500 | 6,300 |
Mar 18, 2024 | 2.5600 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 3,600 |
Mar 15, 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 3,600 |
Mar 14, 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 13,800 |
Mar 13, 2024 | 2.5300 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 5,700 |
Mar 12, 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 18,100 |
Mar 11, 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 6,300 |
Mar 08, 2024 | 2.5300 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 20,000 |
Mar 07, 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 17,700 |
Mar 06, 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 17,700 |
Mar 05, 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 10,000 |
Mar 04, 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 7,800 |
Mar 04, 2024 | 0.003 Dividend | |||||
Mar 01, 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5270 | 7,100 |
Feb 29, 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5100 | 2.5070 | 17,100 |
Feb 28, 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5470 | 7,500 |
Feb 27, 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5769 | 7,500 |
Feb 26, 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5300 | 2.5270 | 18,700 |
Feb 23, 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.5270 | 3,400 |
Feb 22, 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | 2.5370 | 4,100 |
Feb 21, 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5769 | 20,000 |
Feb 20, 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5800 | 2.5769 | 20,300 |
Feb 16, 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4900 | 2.4870 | 7,400 |
Feb 15, 2024 | 2.5100 | 2.5200 | 2.4600 | 2.4600 | 2.4571 | 42,200 |
Feb 14, 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4800 | 2.4771 | 8,600 |
Feb 13, 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5600 | 2.5570 | 2,500 |
Feb 12, 2024 | 2.7100 | 2.7100 | 2.5500 | 2.6800 | 2.6768 | 4,900 |
Feb 09, 2024 | 2.5200 | 2.5500 | 2.4900 | 2.5500 | 2.5470 | 29,800 |
Feb 08, 2024 | 2.7300 | 2.7300 | 2.4600 | 2.5100 | 2.5070 | 15,900 |
Feb 07, 2024 | 2.6200 | 2.6400 | 2.5500 | 2.5600 | 2.5570 | 67,900 |
Feb 06, 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9500 | 2.9465 | 12,200 |
Feb 05, 2024 | 2.7500 | 2.8300 | 2.7500 | 2.8100 | 2.8067 | 14,300 |
Feb 02, 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7400 | 2.7368 | 27,100 |
Feb 02, 2024 | 0.004 Dividend | |||||
Feb 01, 2024 | 2.8000 | 2.8400 | 2.6600 | 2.6600 | 2.6529 | 50,900 |
Jan 31, 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.7925 | 3,000 |
Jan 30, 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7800 | 2.7725 | 3,500 |
Jan 29, 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.7925 | 4,300 |
Jan 26, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8224 | 3,900 |
Jan 25, 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8400 | 2.8324 | 10,900 |
Jan 24, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8100 | 2.8024 | 9,200 |
Jan 23, 2024 | 2.8200 | 2.8500 | 2.7700 | 2.8500 | 2.8423 | 6,100 |
Jan 22, 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8200 | 2.8124 | 10,500 |
Jan 19, 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8523 | 4,400 |
Jan 18, 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8700 | 2.8623 | 12,900 |
Jan 17, 2024 | 2.8700 | 2.9100 | 2.8600 | 2.9100 | 2.9022 | 4,300 |
Jan 16, 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8324 | 21,200 |
Jan 12, 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9500 | 2.9421 | 21,800 |
Jan 11, 2024 | 3.0000 | 3.0300 | 2.9400 | 3.0000 | 2.9919 | 26,500 |
Jan 10, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9600 | 2.9520 | 8,900 |
Jan 09, 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0300 | 3.0219 | 17,400 |
Jan 08, 2024 | 3.1100 | 3.1700 | 3.0600 | 3.1100 | 3.1016 | 34,000 |
Jan 05, 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0400 | 3.0318 | 10,700 |
Jan 04, 2024 | 2.9900 | 3.0500 | 2.9900 | 2.9900 | 2.9820 | 9,100 |
Jan 03, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0500 | 3.0418 | 4,800 |
Jan 03, 2024 | 0.003 Dividend | |||||
Jan 02, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0200 | 3.0089 | 28,500 |
Dec 29, 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | 3.1683 | 5,200 |
Dec 28, 2023 | 3.1400 | 3.1700 | 3.1200 | 3.1600 | 3.1484 | 9,100 |
Dec 27, 2023 | 3.1300 | 3.1700 | 3.1100 | 3.1500 | 3.1384 | 10,800 |
Dec 26, 2023 | 3.0700 | 3.1300 | 3.0600 | 3.1300 | 3.1185 | 339,000 |
Dec 22, 2023 | 3.0700 | 3.0700 | 3.0300 | 3.0300 | 3.0189 | 102,600 |
Dec 22, 2023 | 0.127 Dividend | |||||
Dec 21, 2023 | 3.1900 | 3.1900 | 3.0900 | 3.1200 | 2.9820 | 23,000 |
Dec 20, 2023 | 3.1900 | 3.1900 | 3.1100 | 3.1500 | 3.0107 | 26,300 |
Dec 19, 2023 | 3.1800 | 3.2100 | 3.1400 | 3.1400 | 3.0011 | 400,400 |
Dec 18, 2023 | 3.1400 | 3.1400 | 3.0100 | 3.0100 | 2.8769 | 75,700 |
Dec 15, 2023 | 3.0600 | 3.1000 | 2.7700 | 3.0000 | 2.8673 | 324,800 |
Dec 14, 2023 | 3.0700 | 3.1000 | 3.0300 | 3.1000 | 2.9629 | 107,300 |
Dec 13, 2023 | 2.8800 | 3.0500 | 2.8800 | 3.0500 | 2.9151 | 52,100 |
Dec 12, 2023 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | 2.6761 | 32,700 |
Dec 11, 2023 | 2.9500 | 2.9500 | 2.8800 | 2.9000 | 2.7717 | 5,700 |
Dec 08, 2023 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.8195 | 11,900 |
Dec 07, 2023 | 2.9100 | 2.9100 | 2.8100 | 2.8100 | 2.6857 | 19,400 |
Dec 06, 2023 | 2.9500 | 2.9500 | 2.8800 | 2.8900 | 2.7622 | 18,500 |
Dec 05, 2023 | 2.8600 | 2.9400 | 2.8500 | 2.9400 | 2.8100 | 25,500 |
Dec 04, 2023 | 2.9400 | 2.9400 | 2.8000 | 2.8100 | 2.6857 | 31,900 |
Dec 04, 2023 | 0.004 Dividend | |||||
Dec 01, 2023 | 2.9200 | 2.9400 | 2.8700 | 2.9400 | 2.8061 | 33,000 |
Nov 30, 2023 | 2.8000 | 2.9000 | 2.8000 | 2.8900 | 2.7584 | 55,200 |
Nov 29, 2023 | 2.8800 | 2.8900 | 2.8100 | 2.8100 | 2.6820 | 14,100 |
Nov 28, 2023 | 2.8000 | 2.9200 | 2.8000 | 2.9000 | 2.7680 | 28,300 |
Nov 27, 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.6820 | 5,200 |
Nov 24, 2023 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.7680 | 8,300 |
Nov 22, 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8500 | 2.7202 | 16,500 |
Nov 21, 2023 | 2.8100 | 2.8100 | 2.7100 | 2.7100 | 2.5866 | 11,300 |
Nov 20, 2023 | 2.8400 | 2.8900 | 2.7600 | 2.8900 | 2.7584 | 60,000 |
Nov 17, 2023 | 2.7700 | 2.8700 | 2.7700 | 2.8700 | 2.7393 | 15,800 |
Nov 16, 2023 | 2.8100 | 2.8300 | 2.7400 | 2.7400 | 2.6152 | 50,900 |
Nov 15, 2023 | 2.9300 | 2.9300 | 2.7300 | 2.7500 | 2.6248 | 26,300 |
Nov 14, 2023 | 2.7400 | 2.9500 | 2.7300 | 2.9400 | 2.8061 | 29,800 |
Nov 13, 2023 | 2.7500 | 2.7500 | 2.6500 | 2.7400 | 2.6152 | 27,700 |
Nov 10, 2023 | 2.7200 | 2.8000 | 2.6500 | 2.8000 | 2.6725 | 16,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |