Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 3.7700 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 16,000 |
May 06, 2024 | 3.7700 | 3.7700 | 3.6100 | 3.7700 | 3.7700 | 8,000 |
May 03, 2024 | 3.6300 | 3.7300 | 3.6300 | 3.6500 | 3.6500 | 1,300 |
May 02, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 2,300 |
May 01, 2024 | 3.4600 | 3.7400 | 3.4600 | 3.7200 | 3.7200 | 2,400 |
Apr 30, 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 10,500 |
Apr 29, 2024 | 3.6000 | 3.7700 | 3.6000 | 3.6800 | 3.6800 | 23,700 |
Apr 26, 2024 | 3.5000 | 3.7200 | 3.5000 | 3.6100 | 3.6100 | 1,900 |
Apr 25, 2024 | 3.3900 | 3.5900 | 3.3900 | 3.5100 | 3.5100 | 3,400 |
Apr 24, 2024 | 3.5700 | 3.7500 | 3.5000 | 3.7200 | 3.7200 | 2,800 |
Apr 23, 2024 | 3.7400 | 3.7400 | 3.5100 | 3.5100 | 3.5100 | 5,300 |
Apr 22, 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 17,000 |
Apr 19, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 6,100 |
Apr 18, 2024 | 3.5500 | 3.5500 | 3.3800 | 3.4700 | 3.4700 | 703,400 |
Apr 17, 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 268,600 |
Apr 16, 2024 | 3.2600 | 3.4500 | 3.2600 | 3.3500 | 3.3500 | 4,900 |
Apr 15, 2024 | 3.5100 | 3.5500 | 3.4700 | 3.4900 | 3.4900 | 5,500 |
Apr 12, 2024 | 3.4200 | 3.5100 | 3.3500 | 3.5100 | 3.5100 | 2,900 |
Apr 11, 2024 | 3.4300 | 3.4900 | 3.3900 | 3.4900 | 3.4900 | 4,500 |
Apr 10, 2024 | 3.3600 | 3.3700 | 3.3600 | 3.3600 | 3.3600 | 4,500 |
Apr 09, 2024 | 3.4200 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 3,100 |
Apr 08, 2024 | 3.4000 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 17,900 |
Apr 05, 2024 | 3.3800 | 3.4000 | 3.2700 | 3.3300 | 3.3300 | 8,600 |
Apr 04, 2024 | 3.1100 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 1,263,600 |
Apr 03, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,900 |
Apr 02, 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0700 | 3.0700 | 10,300 |
Apr 01, 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 3,900 |
Mar 28, 2024 | 2.8100 | 2.9200 | 2.8100 | 2.9200 | 2.9200 | 41,100 |
Mar 27, 2024 | 2.6700 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 6,200 |
Mar 26, 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 2,700 |
Mar 26, 2024 | 0.12 Dividend | |||||
Mar 25, 2024 | 2.9000 | 3.0800 | 2.8300 | 2.9700 | 2.8500 | 65,300 |
Mar 22, 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.7732 | 6,700 |
Mar 21, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6677 | 700 |
Mar 20, 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6700 | 2.5621 | 6,800 |
Mar 19, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 2.5909 | 2,300 |
Mar 18, 2024 | 2.4900 | 2.5300 | 2.4500 | 2.5300 | 2.4278 | 6,200 |
Mar 15, 2024 | 2.4600 | 2.5400 | 2.4600 | 2.5400 | 2.4374 | 3,100 |
Mar 14, 2024 | 2.6700 | 2.6700 | 2.4500 | 2.5900 | 2.4854 | 71,800 |
Mar 13, 2024 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | 2.5621 | 1,900 |
Mar 12, 2024 | 2.6800 | 2.8700 | 2.6800 | 2.7900 | 2.6773 | 45,700 |
Mar 11, 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.5909 | 2,100 |
Mar 08, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6300 | 2.5237 | 5,500 |
Mar 07, 2024 | 2.5900 | 2.6600 | 2.5200 | 2.6600 | 2.5525 | 8,200 |
Mar 06, 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4600 | 2.3606 | 48,700 |
Mar 05, 2024 | 2.5000 | 2.5600 | 2.4700 | 2.5200 | 2.4182 | 57,900 |
Mar 04, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5813 | 100 |
Mar 01, 2024 | 2.6000 | 2.6900 | 2.5300 | 2.6900 | 2.5813 | 5,500 |
Feb 29, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.5237 | 500 |
Feb 28, 2024 | 2.7400 | 2.7400 | 2.6100 | 2.7400 | 2.6293 | 21,200 |
Feb 27, 2024 | 2.7500 | 2.7500 | 2.6100 | 2.7400 | 2.6293 | 2,200 |
Feb 26, 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7200 | 2.6101 | 800 |
Feb 23, 2024 | 2.6700 | 2.8500 | 2.6700 | 2.8300 | 2.7157 | 900 |
Feb 22, 2024 | 2.8700 | 2.8700 | 2.7400 | 2.8700 | 2.7540 | 3,300 |
Feb 21, 2024 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.7828 | 1,500 |
Feb 20, 2024 | 2.6800 | 2.8500 | 2.6800 | 2.8500 | 2.7348 | 8,300 |
Feb 16, 2024 | 2.7400 | 2.7700 | 2.6400 | 2.7300 | 2.6197 | 18,900 |
Feb 15, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7800 | 2.6677 | 7,700 |
Feb 14, 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6500 | 2.5429 | 1,000 |
Feb 13, 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6500 | 2.5429 | 10,500 |
Feb 12, 2024 | 2.6800 | 2.7000 | 2.6000 | 2.7000 | 2.5909 | 116,500 |
Feb 09, 2024 | 2.6900 | 2.7700 | 2.6500 | 2.6800 | 2.5717 | 24,000 |
Feb 08, 2024 | 2.7400 | 2.7400 | 2.6700 | 2.7100 | 2.6005 | 34,100 |
Feb 07, 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7500 | 2.6389 | 3,400 |
Feb 06, 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | 2.6293 | 27,300 |
Feb 05, 2024 | 2.6300 | 2.7600 | 2.5700 | 2.7600 | 2.6485 | 12,300 |
Feb 02, 2024 | 2.6900 | 2.7000 | 2.5000 | 2.6000 | 2.4949 | 9,800 |
Feb 01, 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.5237 | 5,600 |
Jan 31, 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6900 | 2.5813 | 14,000 |
Jan 30, 2024 | 2.5400 | 2.6600 | 2.5300 | 2.6600 | 2.5525 | 49,000 |
Jan 29, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4278 | 500 |
Jan 26, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5429 | 1,800 |
Jan 25, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5700 | 2.4662 | 907,300 |
Jan 24, 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6300 | 2.5237 | 16,900 |
Jan 23, 2024 | 2.6400 | 2.6400 | 2.5700 | 2.5900 | 2.4854 | 4,200 |
Jan 22, 2024 | 2.6800 | 2.7800 | 2.6600 | 2.7200 | 2.6101 | 5,700 |
Jan 19, 2024 | 2.6000 | 2.8500 | 2.6000 | 2.8500 | 2.7348 | 7,400 |
Jan 18, 2024 | 2.9000 | 2.9000 | 2.7700 | 2.8500 | 2.7348 | 5,800 |
Jan 17, 2024 | 2.9200 | 2.9200 | 2.6900 | 2.8400 | 2.7253 | 9,900 |
Jan 16, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.5717 | 19,900 |
Jan 12, 2024 | 2.8100 | 2.8600 | 2.7500 | 2.7500 | 2.6389 | 11,500 |
Jan 11, 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6500 | 2.5429 | 1,600 |
Jan 10, 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6900 | 2.5813 | 2,700 |
Jan 09, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7000 | 2.5909 | 57,600 |
Jan 08, 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6500 | 2.5429 | 35,800 |
Jan 05, 2024 | 2.4700 | 2.5500 | 2.4700 | 2.4700 | 2.3702 | 24,700 |
Jan 04, 2024 | 2.4700 | 2.5000 | 2.3500 | 2.4500 | 2.3510 | 56,400 |
Jan 03, 2024 | 2.3900 | 2.4400 | 2.3600 | 2.4400 | 2.3414 | 87,400 |
Jan 02, 2024 | 2.3600 | 2.5400 | 2.3500 | 2.5400 | 2.4374 | 10,500 |
Dec 29, 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3702 | - |
Dec 28, 2023 | 2.4100 | 2.4700 | 2.4100 | 2.4700 | 2.3702 | 1,500 |
Dec 27, 2023 | 2.4100 | 2.4700 | 2.4000 | 2.4500 | 2.3510 | 8,700 |
Dec 26, 2023 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.4470 | 1,000 |
Dec 22, 2023 | 2.5900 | 2.6400 | 2.5600 | 2.6400 | 2.5333 | 10,000 |
Dec 21, 2023 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | 2.6293 | 5,400 |
Dec 20, 2023 | 2.6300 | 2.7500 | 2.6000 | 2.6000 | 2.4949 | 5,600 |
Dec 19, 2023 | 2.6000 | 2.7400 | 2.5500 | 2.6500 | 2.5429 | 7,100 |
Dec 18, 2023 | 2.7500 | 2.7500 | 2.6000 | 2.7200 | 2.6101 | 2,700 |
Dec 15, 2023 | 2.7400 | 2.7600 | 2.6400 | 2.7500 | 2.6389 | 6,600 |
Dec 14, 2023 | 2.5500 | 2.6300 | 2.5500 | 2.6200 | 2.5141 | 21,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |