Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 118,700 |
Mar 15, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 95,400 |
Mar 14, 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 196,600 |
Mar 14, 2024 | 0.021 Dividend | |||||
Mar 13, 2024 | 2.8800 | 2.8900 | 2.8700 | 2.8900 | 2.8690 | 136,500 |
Mar 12, 2024 | 2.8700 | 2.9100 | 2.8600 | 2.9000 | 2.8789 | 188,600 |
Mar 11, 2024 | 2.8600 | 2.8700 | 2.8500 | 2.8700 | 2.8491 | 210,100 |
Mar 08, 2024 | 2.8600 | 2.8700 | 2.8500 | 2.8500 | 2.8293 | 122,800 |
Mar 07, 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8500 | 2.8293 | 231,100 |
Mar 06, 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8100 | 2.7896 | 147,400 |
Mar 05, 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8000 | 2.7797 | 185,200 |
Mar 04, 2024 | 2.7900 | 2.8100 | 2.7800 | 2.8000 | 2.7797 | 194,100 |
Mar 01, 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7700 | 2.7499 | 291,200 |
Feb 29, 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7900 | 2.7697 | 203,000 |
Feb 28, 2024 | 2.7300 | 2.7700 | 2.7200 | 2.7700 | 2.7499 | 145,200 |
Feb 27, 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7300 | 2.7102 | 178,700 |
Feb 26, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7102 | 293,000 |
Feb 23, 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.7300 | 255,900 |
Feb 22, 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | 2.7002 | 288,300 |
Feb 21, 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7500 | 2.7300 | 624,500 |
Feb 20, 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7500 | 2.7300 | 259,200 |
Feb 16, 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7700 | 2.7499 | 848,800 |
Feb 15, 2024 | 2.7300 | 2.7900 | 2.6900 | 2.7500 | 2.7300 | 2,495,200 |
Feb 14, 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8200 | 2.7995 | 81,700 |
Feb 14, 2024 | 0.02 Dividend | |||||
Feb 13, 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8500 | 2.8094 | 350,100 |
Feb 12, 2024 | 2.8800 | 2.8900 | 2.8600 | 2.8800 | 2.8390 | 231,300 |
Feb 09, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | 2.8292 | 237,400 |
Feb 08, 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8500 | 2.8094 | 292,000 |
Feb 07, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.7897 | 190,400 |
Feb 06, 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8200 | 2.7799 | 233,800 |
Feb 05, 2024 | 2.8500 | 2.8500 | 2.8100 | 2.8200 | 2.7799 | 171,400 |
Feb 02, 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8600 | 2.8193 | 193,100 |
Feb 01, 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8600 | 2.8193 | 248,900 |
Jan 31, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8300 | 2.7897 | 1,263,200 |
Jan 30, 2024 | 2.7900 | 2.8000 | 2.7800 | 2.7900 | 2.7503 | 93,500 |
Jan 29, 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7601 | 145,100 |
Jan 26, 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.7601 | 177,300 |
Jan 25, 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7900 | 2.7503 | 173,900 |
Jan 24, 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7800 | 2.7404 | 111,300 |
Jan 23, 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7700 | 2.7306 | 79,300 |
Jan 22, 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7306 | 168,400 |
Jan 19, 2024 | 2.7900 | 2.7900 | 2.7200 | 2.7600 | 2.7207 | 153,500 |
Jan 18, 2024 | 2.7600 | 2.7800 | 2.7300 | 2.7700 | 2.7306 | 152,400 |
Jan 17, 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7400 | 2.7010 | 272,300 |
Jan 16, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7600 | 2.7207 | 238,800 |
Jan 15, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | 2.7601 | 162,700 |
Jan 12, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | 2.7404 | 227,900 |
Jan 12, 2024 | 0.02 Dividend | |||||
Jan 11, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7207 | 180,700 |
Jan 10, 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7800 | 2.7207 | 154,600 |
Jan 09, 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7600 | 2.7011 | 278,600 |
Jan 08, 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7400 | 2.6816 | 281,600 |
Jan 05, 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7600 | 2.7011 | 282,900 |
Jan 04, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7400 | 2.6816 | 120,500 |
Jan 03, 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7300 | 2.6718 | 301,500 |
Jan 02, 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7200 | 2.6620 | 151,700 |
Dec 29, 2023 | 2.7200 | 2.7400 | 2.7200 | 2.7300 | 2.6718 | 53,700 |
Dec 28, 2023 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.6718 | 78,100 |
Dec 27, 2023 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | 2.6816 | 138,100 |
Dec 22, 2023 | 2.7000 | 2.7400 | 2.7000 | 2.7300 | 2.6718 | 218,000 |
Dec 21, 2023 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.6424 | 56,400 |
Dec 20, 2023 | 2.6800 | 2.7100 | 2.6800 | 2.6800 | 2.6228 | 180,300 |
Dec 19, 2023 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.6424 | 150,700 |
Dec 18, 2023 | 2.6500 | 2.6900 | 2.6500 | 2.6700 | 2.6131 | 176,700 |
Dec 15, 2023 | 2.7300 | 2.7300 | 2.6500 | 2.6600 | 2.6033 | 358,200 |
Dec 14, 2023 | 2.7000 | 2.7200 | 2.6900 | 2.7000 | 2.6424 | 193,000 |
Dec 13, 2023 | 2.6600 | 2.7300 | 2.6500 | 2.6900 | 2.6326 | 488,200 |
Dec 12, 2023 | 2.6800 | 2.6800 | 2.6600 | 2.6700 | 2.6131 | 110,400 |
Dec 11, 2023 | 2.6900 | 2.6900 | 2.6300 | 2.6500 | 2.5935 | 305,500 |
Dec 08, 2023 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6228 | 178,100 |
Dec 07, 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6800 | 2.6228 | 162,500 |
Dec 06, 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6326 | 129,400 |
Dec 05, 2023 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.6228 | 132,100 |
Dec 04, 2023 | 2.6900 | 2.7200 | 2.6500 | 2.6500 | 2.5935 | 237,500 |
Dec 01, 2023 | 2.6400 | 2.6900 | 2.6300 | 2.6900 | 2.6326 | 218,500 |
Nov 30, 2023 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | 2.5837 | 251,000 |
Nov 29, 2023 | 2.6100 | 2.6300 | 2.6100 | 2.6200 | 2.5641 | 169,600 |
Nov 28, 2023 | 2.6200 | 2.6200 | 2.6100 | 2.6200 | 2.5641 | 161,900 |
Nov 27, 2023 | 2.6100 | 2.6200 | 2.6000 | 2.6000 | 2.5446 | 115,300 |
Nov 24, 2023 | 2.6100 | 2.6100 | 2.5900 | 2.6100 | 2.5543 | 181,600 |
Nov 23, 2023 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | 2.5348 | 109,400 |
Nov 22, 2023 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.5446 | 195,600 |
Nov 21, 2023 | 2.5600 | 2.5900 | 2.5300 | 2.5800 | 2.5250 | 279,000 |
Nov 20, 2023 | 2.5600 | 2.5600 | 2.5200 | 2.5300 | 2.4760 | 135,300 |
Nov 17, 2023 | 2.5700 | 2.5700 | 2.5400 | 2.5700 | 2.5152 | 181,800 |
Nov 16, 2023 | 2.5900 | 2.5900 | 2.5300 | 2.5600 | 2.5054 | 112,600 |
Nov 15, 2023 | 2.6000 | 2.6000 | 2.5500 | 2.5800 | 2.5250 | 228,100 |
Nov 14, 2023 | 2.5900 | 2.6000 | 2.5600 | 2.5800 | 2.5250 | 152,200 |
Nov 14, 2023 | 0.02 Dividend | |||||
Nov 13, 2023 | 2.5800 | 2.5900 | 2.5400 | 2.5900 | 2.5152 | 177,900 |
Nov 10, 2023 | 2.5700 | 2.5700 | 2.5300 | 2.5700 | 2.4958 | 113,200 |
Nov 09, 2023 | 2.6000 | 2.6000 | 2.5400 | 2.5600 | 2.4861 | 220,500 |
Nov 08, 2023 | 2.5900 | 2.5900 | 2.5500 | 2.5700 | 2.4958 | 109,000 |
Nov 07, 2023 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | 2.5055 | 171,200 |
Nov 06, 2023 | 2.6200 | 2.6400 | 2.5800 | 2.6200 | 2.5443 | 367,700 |
Nov 03, 2023 | 2.6100 | 2.6300 | 2.5800 | 2.6100 | 2.5346 | 206,400 |
Nov 02, 2023 | 2.5200 | 2.5800 | 2.5100 | 2.5800 | 2.5055 | 287,300 |
Nov 01, 2023 | 2.4400 | 2.5200 | 2.4400 | 2.5000 | 2.4278 | 275,400 |
Oct 31, 2023 | 2.4500 | 2.4500 | 2.4100 | 2.4300 | 2.3598 | 263,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |