Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.7900 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 1,085,272 |
Mar 27, 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 425,900 |
Mar 26, 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.7500 | 536,000 |
Mar 25, 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 270,300 |
Mar 22, 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 350,200 |
Mar 21, 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.7300 | 513,200 |
Mar 20, 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 563,500 |
Mar 20, 2024 | 0.028 Dividend | |||||
Mar 19, 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7500 | 2.7220 | 511,100 |
Mar 18, 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7500 | 2.7220 | 572,600 |
Mar 15, 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.7121 | 271,500 |
Mar 14, 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7200 | 2.6923 | 598,000 |
Mar 13, 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.7022 | 957,200 |
Mar 12, 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7400 | 2.7121 | 1,074,600 |
Mar 11, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.6725 | 395,200 |
Mar 08, 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6626 | 586,600 |
Mar 07, 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6626 | 660,200 |
Mar 06, 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6527 | 562,800 |
Mar 05, 2024 | 2.7100 | 2.7300 | 2.6700 | 2.6900 | 2.6626 | 719,900 |
Mar 04, 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.7022 | 505,300 |
Mar 01, 2024 | 2.6900 | 2.7400 | 2.6900 | 2.7200 | 2.6923 | 720,200 |
Feb 29, 2024 | 2.7100 | 2.7100 | 2.6800 | 2.6900 | 2.6626 | 501,600 |
Feb 28, 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6527 | 539,700 |
Feb 27, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.6527 | 557,400 |
Feb 26, 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6500 | 2.6230 | 401,900 |
Feb 23, 2024 | 2.6600 | 2.6900 | 2.6500 | 2.6700 | 2.6428 | 635,100 |
Feb 22, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6600 | 2.6329 | 472,500 |
Feb 21, 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6600 | 2.6329 | 758,100 |
Feb 21, 2024 | 0.028 Dividend | |||||
Feb 20, 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.6151 | 519,700 |
Feb 16, 2024 | 2.6900 | 2.7000 | 2.6700 | 2.6700 | 2.6151 | 616,700 |
Feb 15, 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7000 | 2.6445 | 503,400 |
Feb 14, 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6249 | 631,400 |
Feb 13, 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6249 | 633,400 |
Feb 12, 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6249 | 646,300 |
Feb 09, 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6700 | 2.6151 | 396,300 |
Feb 08, 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6800 | 2.6249 | 393,400 |
Feb 07, 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6600 | 2.6053 | 720,500 |
Feb 06, 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6700 | 2.6151 | 709,400 |
Feb 05, 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | 2.5857 | 757,700 |
Feb 02, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.5857 | 1,388,000 |
Feb 01, 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6700 | 2.6151 | 901,800 |
Jan 31, 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6500 | 2.5955 | 1,110,100 |
Jan 30, 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6700 | 2.6151 | 444,800 |
Jan 29, 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6700 | 2.6151 | 784,800 |
Jan 26, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6300 | 2.5759 | 790,000 |
Jan 25, 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6500 | 2.5955 | 1,305,600 |
Jan 24, 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6500 | 2.5955 | 910,500 |
Jan 23, 2024 | 2.6600 | 2.6800 | 2.5900 | 2.6200 | 2.5661 | 934,900 |
Jan 23, 2024 | 0.028 Dividend | |||||
Jan 22, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.5877 | 953,400 |
Jan 19, 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6500 | 2.5683 | 5,306,800 |
Jan 18, 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6800 | 2.5974 | 687,000 |
Jan 17, 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6600 | 2.5780 | 991,500 |
Jan 16, 2024 | 2.7700 | 2.7800 | 2.7000 | 2.7000 | 2.6168 | 1,128,600 |
Jan 12, 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.6749 | 360,400 |
Jan 11, 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7700 | 2.6846 | 716,100 |
Jan 10, 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7600 | 2.6749 | 772,100 |
Jan 09, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7700 | 2.6846 | 475,100 |
Jan 08, 2024 | 2.7900 | 2.8100 | 2.7600 | 2.7600 | 2.6749 | 720,000 |
Jan 05, 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.6943 | 685,300 |
Jan 04, 2024 | 2.7300 | 2.8400 | 2.7300 | 2.8000 | 2.7137 | 3,945,800 |
Jan 03, 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.6361 | 876,200 |
Jan 02, 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.6361 | 624,100 |
Dec 29, 2023 | 2.7400 | 2.7500 | 2.6900 | 2.7100 | 2.6264 | 1,930,200 |
Dec 28, 2023 | 2.7900 | 2.8000 | 2.7400 | 2.7500 | 2.6652 | 846,800 |
Dec 28, 2023 | 0.028 Dividend | |||||
Dec 27, 2023 | 2.8100 | 2.8300 | 2.8000 | 2.8000 | 2.6865 | 519,200 |
Dec 26, 2023 | 2.8000 | 2.8200 | 2.7900 | 2.8200 | 2.7057 | 784,800 |
Dec 22, 2023 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | 2.6769 | 646,700 |
Dec 21, 2023 | 2.7800 | 2.8000 | 2.7600 | 2.7800 | 2.6673 | 590,000 |
Dec 20, 2023 | 2.7900 | 2.8100 | 2.7500 | 2.7700 | 2.6577 | 1,038,500 |
Dec 19, 2023 | 2.7800 | 2.7900 | 2.7600 | 2.7800 | 2.6673 | 920,100 |
Dec 18, 2023 | 2.7600 | 2.7700 | 2.7500 | 2.7700 | 2.6577 | 1,351,500 |
Dec 15, 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.6482 | 640,000 |
Dec 14, 2023 | 2.8000 | 2.8200 | 2.7600 | 2.7700 | 2.6577 | 783,800 |
Dec 13, 2023 | 2.7500 | 2.8000 | 2.7200 | 2.7900 | 2.6769 | 1,324,100 |
Dec 12, 2023 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.6386 | 1,533,600 |
Dec 11, 2023 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.6194 | 552,700 |
Dec 08, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7300 | 2.6194 | 404,000 |
Dec 07, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7400 | 2.6290 | 677,300 |
Dec 06, 2023 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | 2.6194 | 790,400 |
Dec 05, 2023 | 2.7400 | 2.8100 | 2.7400 | 2.7800 | 2.6673 | 2,249,700 |
Dec 04, 2023 | 2.7600 | 2.7600 | 2.7100 | 2.7400 | 2.6290 | 1,389,200 |
Dec 01, 2023 | 2.6600 | 2.7700 | 2.6600 | 2.7600 | 2.6482 | 2,184,400 |
Nov 30, 2023 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.5618 | 770,600 |
Nov 29, 2023 | 2.6200 | 2.6900 | 2.6200 | 2.6300 | 2.5234 | 935,800 |
Nov 28, 2023 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.5138 | 464,900 |
Nov 27, 2023 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | 2.5042 | 492,200 |
Nov 24, 2023 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.5714 | 340,000 |
Nov 22, 2023 | 2.6300 | 2.6500 | 2.6200 | 2.6400 | 2.5330 | 502,000 |
Nov 21, 2023 | 2.6400 | 2.6500 | 2.6300 | 2.6400 | 2.5330 | 578,100 |
Nov 21, 2023 | 0.028 Dividend | |||||
Nov 20, 2023 | 2.6800 | 2.6900 | 2.6700 | 2.6700 | 2.5349 | 420,100 |
Nov 17, 2023 | 2.6600 | 2.6900 | 2.6500 | 2.6800 | 2.5444 | 1,372,700 |
Nov 16, 2023 | 2.5600 | 2.6800 | 2.5600 | 2.6500 | 2.5159 | 1,818,600 |
Nov 15, 2023 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.4305 | 746,700 |
Nov 14, 2023 | 2.5600 | 2.5900 | 2.5600 | 2.5800 | 2.4495 | 620,100 |
Nov 13, 2023 | 2.5300 | 2.5400 | 2.5200 | 2.5300 | 2.4020 | 419,700 |
Nov 10, 2023 | 2.5200 | 2.5600 | 2.5200 | 2.5400 | 2.4115 | 638,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |