Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 8,181,700 |
Mar 27, 2024 | 2.8400 | 2.9200 | 2.8200 | 2.9100 | 2.9100 | 21,241,300 |
Mar 26, 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8600 | 2.8600 | 7,882,800 |
Mar 25, 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 11,743,000 |
Mar 22, 2024 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 7,851,300 |
Mar 21, 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 5,425,000 |
Mar 20, 2024 | 2.8300 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 26,792,900 |
Mar 19, 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 10,737,400 |
Mar 18, 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 6,701,900 |
Mar 15, 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 8,706,000 |
Mar 14, 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 20,867,500 |
Mar 13, 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.8800 | 11,017,000 |
Mar 12, 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 20,727,900 |
Mar 11, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 16,139,000 |
Mar 08, 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 16,946,200 |
Mar 07, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 10,139,000 |
Mar 06, 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 11,651,600 |
Mar 05, 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 14,463,100 |
Mar 04, 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 14,388,200 |
Mar 04, 2024 | 0.004 Dividend | |||||
Mar 01, 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7900 | 2.7860 | 13,007,200 |
Feb 29, 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7760 | 17,258,400 |
Feb 28, 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.8160 | 10,454,700 |
Feb 27, 2024 | 2.8200 | 2.8800 | 2.8100 | 2.8400 | 2.8359 | 18,892,800 |
Feb 26, 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7760 | 9,983,000 |
Feb 23, 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7760 | 20,595,800 |
Feb 22, 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8259 | 18,125,300 |
Feb 21, 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.8160 | 13,572,500 |
Feb 20, 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8400 | 2.8359 | 22,361,500 |
Feb 16, 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7300 | 2.7261 | 12,661,100 |
Feb 15, 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.7161 | 19,409,200 |
Feb 14, 2024 | 2.7300 | 2.7500 | 2.6600 | 2.6800 | 2.6762 | 26,389,800 |
Feb 13, 2024 | 2.6900 | 2.7000 | 2.6500 | 2.7000 | 2.6961 | 11,488,600 |
Feb 12, 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.7461 | 10,859,100 |
Feb 09, 2024 | 2.7000 | 2.7400 | 2.6500 | 2.7300 | 2.7261 | 39,293,900 |
Feb 08, 2024 | 2.8300 | 2.8400 | 2.6900 | 2.7300 | 2.7261 | 32,761,200 |
Feb 07, 2024 | 2.9300 | 2.9600 | 2.8000 | 2.8300 | 2.8259 | 73,710,400 |
Feb 06, 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3500 | 3.3452 | 25,482,600 |
Feb 05, 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1300 | 3.1255 | 9,579,000 |
Feb 02, 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1100 | 3.1055 | 13,776,100 |
Feb 02, 2024 | 0.004 Dividend | |||||
Feb 01, 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1300 | 3.1215 | 10,767,900 |
Jan 31, 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1000 | 3.0916 | 12,599,400 |
Jan 30, 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 3.0916 | 12,663,500 |
Jan 29, 2024 | 3.1300 | 3.1400 | 3.0900 | 3.1200 | 3.1115 | 12,193,000 |
Jan 26, 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1514 | 7,242,200 |
Jan 25, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1215 | 11,577,700 |
Jan 24, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.0916 | 12,820,000 |
Jan 23, 2024 | 3.1100 | 3.1200 | 3.0800 | 3.1100 | 3.1016 | 19,072,600 |
Jan 22, 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1000 | 3.0916 | 18,219,500 |
Jan 19, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1800 | 3.1714 | 42,488,500 |
Jan 18, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1900 | 3.1814 | 19,851,100 |
Jan 17, 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 3.1913 | 12,857,900 |
Jan 16, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 3.1913 | 15,905,500 |
Jan 12, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2600 | 3.2512 | 12,510,500 |
Jan 11, 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2611 | 17,827,300 |
Jan 10, 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2711 | 18,175,800 |
Jan 09, 2024 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.3010 | 28,294,300 |
Jan 08, 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4506 | 13,369,800 |
Jan 05, 2024 | 3.4500 | 3.5000 | 3.4300 | 3.4700 | 3.4606 | 17,219,600 |
Jan 04, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.3708 | 20,950,500 |
Jan 03, 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4107 | 11,992,200 |
Jan 03, 2024 | 0.004 Dividend | |||||
Jan 02, 2024 | 3.4800 | 3.4900 | 3.4100 | 3.4200 | 3.4067 | 12,357,100 |
Dec 29, 2023 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.4864 | 4,483,100 |
Dec 28, 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.5263 | 8,534,300 |
Dec 27, 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5362 | 8,364,600 |
Dec 26, 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5300 | 3.5163 | 7,225,700 |
Dec 22, 2023 | 3.4400 | 3.4900 | 3.4300 | 3.4700 | 3.4565 | 17,594,400 |
Dec 22, 2023 | 0.139 Dividend | |||||
Dec 21, 2023 | 3.5700 | 3.5800 | 3.5100 | 3.5500 | 3.3978 | 13,481,000 |
Dec 20, 2023 | 3.5700 | 3.6000 | 3.5200 | 3.5200 | 3.3691 | 15,622,400 |
Dec 19, 2023 | 3.6400 | 3.6500 | 3.5900 | 3.6000 | 3.4456 | 12,352,400 |
Dec 18, 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5900 | 3.4361 | 15,903,600 |
Dec 15, 2023 | 3.5500 | 3.5700 | 3.5000 | 3.5500 | 3.3978 | 13,148,300 |
Dec 14, 2023 | 3.5500 | 3.5900 | 3.5100 | 3.5300 | 3.3786 | 16,379,400 |
Dec 13, 2023 | 3.3100 | 3.4900 | 3.3000 | 3.4900 | 3.3404 | 20,603,600 |
Dec 12, 2023 | 3.3500 | 3.3500 | 3.2700 | 3.2900 | 3.1489 | 18,552,400 |
Dec 11, 2023 | 3.3300 | 3.3600 | 3.3200 | 3.3200 | 3.1776 | 10,323,700 |
Dec 08, 2023 | 3.2900 | 3.3800 | 3.2900 | 3.3800 | 3.2351 | 25,128,000 |
Dec 07, 2023 | 3.3300 | 3.3400 | 3.3000 | 3.3300 | 3.1872 | 14,254,000 |
Dec 06, 2023 | 3.3800 | 3.3900 | 3.3000 | 3.3100 | 3.1681 | 11,276,200 |
Dec 05, 2023 | 3.2900 | 3.3400 | 3.2800 | 3.3300 | 3.1872 | 10,544,100 |
Dec 04, 2023 | 3.3400 | 3.3600 | 3.2700 | 3.2700 | 3.1298 | 18,626,500 |
Dec 04, 2023 | 0.004 Dividend | |||||
Dec 01, 2023 | 3.3200 | 3.3800 | 3.2900 | 3.3600 | 3.2121 | 9,721,900 |
Nov 30, 2023 | 3.3100 | 3.3400 | 3.2900 | 3.3300 | 3.1834 | 7,001,900 |
Nov 29, 2023 | 3.3300 | 3.3600 | 3.3200 | 3.3300 | 3.1834 | 17,674,500 |
Nov 28, 2023 | 3.2700 | 3.3700 | 3.2700 | 3.3700 | 3.2217 | 32,736,900 |
Nov 27, 2023 | 3.2900 | 3.3200 | 3.2700 | 3.2800 | 3.1356 | 7,499,100 |
Nov 24, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3000 | 3.1547 | 17,694,300 |
Nov 22, 2023 | 3.2200 | 3.2600 | 3.2100 | 3.2200 | 3.0783 | 15,100,200 |
Nov 21, 2023 | 3.1900 | 3.2100 | 3.1400 | 3.1600 | 3.0209 | 8,113,700 |
Nov 20, 2023 | 3.1600 | 3.2200 | 3.1600 | 3.2100 | 3.0687 | 9,308,000 |
Nov 17, 2023 | 3.1700 | 3.2000 | 3.1500 | 3.1600 | 3.0209 | 10,648,700 |
Nov 16, 2023 | 3.1500 | 3.2000 | 3.1400 | 3.2000 | 3.0591 | 16,643,600 |
Nov 15, 2023 | 3.1000 | 3.1600 | 3.0800 | 3.1200 | 2.9827 | 7,187,600 |
Nov 14, 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0900 | 2.9540 | 12,680,800 |
Nov 13, 2023 | 3.0500 | 3.0500 | 2.9900 | 3.0100 | 2.8775 | 22,601,100 |
Nov 10, 2023 | 3.0300 | 3.1100 | 3.0300 | 3.0900 | 2.9540 | 23,988,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |