Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 149 |
Apr 24, 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 66,400 |
Apr 23, 2024 | 2.6300 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 103,300 |
Apr 22, 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 184,300 |
Apr 19, 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 301,600 |
Apr 18, 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 46,800 |
Apr 17, 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 115,500 |
Apr 16, 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 61,400 |
Apr 15, 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 122,200 |
Apr 12, 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 53,700 |
Apr 11, 2024 | 2.6100 | 2.6900 | 2.5600 | 2.6200 | 2.6200 | 92,900 |
Apr 10, 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 67,900 |
Apr 09, 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 91,100 |
Apr 08, 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 68,700 |
Apr 05, 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6900 | 2.6900 | 61,400 |
Apr 04, 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 83,900 |
Apr 03, 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 95,300 |
Apr 02, 2024 | 2.6600 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 83,700 |
Apr 01, 2024 | 2.7500 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 139,500 |
Mar 28, 2024 | 2.7300 | 2.7700 | 2.6600 | 2.7700 | 2.7700 | 167,800 |
Mar 27, 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 193,200 |
Mar 26, 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 96,800 |
Mar 25, 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 272,700 |
Mar 22, 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6700 | 2.6700 | 217,700 |
Mar 21, 2024 | 2.6000 | 2.6400 | 2.5700 | 2.5800 | 2.5800 | 97,400 |
Mar 20, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 162,800 |
Mar 19, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 124,200 |
Mar 18, 2024 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 126,800 |
Mar 15, 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6500 | 2.6500 | 233,000 |
Mar 14, 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 40,900 |
Mar 13, 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 68,600 |
Mar 12, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 114,000 |
Mar 11, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 119,400 |
Mar 08, 2024 | 2.6100 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 70,700 |
Mar 07, 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 147,600 |
Mar 06, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 95,600 |
Mar 05, 2024 | 2.6500 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 94,500 |
Mar 04, 2024 | 2.6500 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 167,800 |
Mar 01, 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6500 | 2.6500 | 288,100 |
Feb 29, 2024 | 2.6800 | 2.7200 | 2.6000 | 2.7100 | 2.7100 | 241,300 |
Feb 28, 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 214,300 |
Feb 27, 2024 | 2.7100 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 356,500 |
Feb 26, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 256,600 |
Feb 23, 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 155,200 |
Feb 22, 2024 | 2.6900 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 178,100 |
Feb 21, 2024 | 2.6900 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 223,400 |
Feb 20, 2024 | 2.7200 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 136,200 |
Feb 16, 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 184,600 |
Feb 15, 2024 | 2.7800 | 2.7800 | 2.6400 | 2.7600 | 2.7600 | 248,400 |
Feb 14, 2024 | 2.7300 | 2.8200 | 2.6900 | 2.7500 | 2.7500 | 169,700 |
Feb 13, 2024 | 2.8000 | 2.8400 | 2.6400 | 2.6700 | 2.6700 | 255,200 |
Feb 12, 2024 | 2.8400 | 2.9200 | 2.8100 | 2.8100 | 2.8100 | 132,600 |
Feb 09, 2024 | 2.9100 | 2.9500 | 2.8300 | 2.8500 | 2.8500 | 162,800 |
Feb 08, 2024 | 2.8900 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 64,900 |
Feb 07, 2024 | 2.8900 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 121,800 |
Feb 06, 2024 | 2.9300 | 2.9800 | 2.8500 | 2.9100 | 2.9100 | 134,100 |
Feb 05, 2024 | 2.9300 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 178,800 |
Feb 02, 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 91,400 |
Feb 01, 2024 | 2.9200 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 97,400 |
Jan 31, 2024 | 3.0400 | 3.0600 | 2.8800 | 2.9500 | 2.9500 | 235,700 |
Jan 30, 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 109,700 |
Jan 30, 2024 | 0.05 Dividend | |||||
Jan 29, 2024 | 3.1100 | 3.1600 | 3.0400 | 3.1400 | 3.0900 | 239,800 |
Jan 26, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 3.0211 | 100,400 |
Jan 25, 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0500 | 3.0014 | 81,300 |
Jan 24, 2024 | 3.0100 | 3.0200 | 2.9800 | 2.9800 | 2.9325 | 114,700 |
Jan 23, 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9500 | 2.9030 | 130,800 |
Jan 22, 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9400 | 2.8932 | 132,000 |
Jan 19, 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9400 | 2.8932 | 141,200 |
Jan 18, 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9800 | 2.9325 | 78,400 |
Jan 17, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0300 | 2.9818 | 76,500 |
Jan 16, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1200 | 3.0703 | 149,700 |
Jan 12, 2024 | 3.1000 | 3.1300 | 2.9900 | 3.1000 | 3.0506 | 186,300 |
Jan 11, 2024 | 2.8900 | 3.1200 | 2.8100 | 3.0700 | 3.0211 | 422,300 |
Jan 10, 2024 | 2.9200 | 2.9600 | 2.8800 | 2.8800 | 2.8341 | 174,800 |
Jan 09, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.8637 | 183,300 |
Jan 08, 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0300 | 2.9818 | 133,700 |
Jan 05, 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0700 | 3.0211 | 105,400 |
Jan 04, 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1200 | 3.0703 | 108,300 |
Jan 03, 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1700 | 3.1195 | 142,500 |
Jan 02, 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2600 | 3.2081 | 100,300 |
Dec 29, 2023 | 3.1300 | 3.2800 | 3.1300 | 3.2800 | 3.2278 | 159,400 |
Dec 28, 2023 | 3.3000 | 3.3000 | 3.1200 | 3.1400 | 3.0900 | 75,800 |
Dec 27, 2023 | 3.3200 | 3.3400 | 3.2300 | 3.2900 | 3.2376 | 121,800 |
Dec 26, 2023 | 3.1800 | 3.3000 | 3.1800 | 3.2800 | 3.2278 | 81,200 |
Dec 22, 2023 | 3.0700 | 3.1700 | 3.0300 | 3.1600 | 3.1097 | 156,700 |
Dec 21, 2023 | 3.0300 | 3.0500 | 2.9600 | 3.0500 | 3.0014 | 74,500 |
Dec 20, 2023 | 2.9800 | 3.0500 | 2.9500 | 2.9900 | 2.9424 | 120,200 |
Dec 19, 2023 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9325 | 57,700 |
Dec 18, 2023 | 3.0000 | 3.0000 | 2.8800 | 2.9800 | 2.9325 | 107,700 |
Dec 15, 2023 | 2.9900 | 2.9900 | 2.9200 | 2.9900 | 2.9424 | 110,400 |
Dec 14, 2023 | 2.9600 | 3.0000 | 2.8900 | 2.9500 | 2.9030 | 132,900 |
Dec 13, 2023 | 2.7600 | 2.9100 | 2.7600 | 2.9100 | 2.8637 | 353,200 |
Dec 12, 2023 | 2.9000 | 2.9700 | 2.7600 | 2.7700 | 2.7259 | 168,100 |
Dec 11, 2023 | 2.9500 | 2.9800 | 2.9000 | 2.9100 | 2.8637 | 69,800 |
Dec 08, 2023 | 2.9800 | 3.0100 | 2.9500 | 2.9600 | 2.9129 | 58,000 |
Dec 07, 2023 | 3.0200 | 3.0400 | 2.9500 | 3.0000 | 2.9522 | 109,300 |
Dec 06, 2023 | 3.0400 | 3.0800 | 3.0100 | 3.0500 | 3.0014 | 64,200 |
Dec 05, 2023 | 2.9400 | 3.0500 | 2.9400 | 2.9900 | 2.9424 | 142,800 |
Dec 04, 2023 | 2.9500 | 2.9700 | 2.8900 | 2.9400 | 2.8932 | 123,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |