Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 124,889 |
Apr 25, 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 80,900 |
Apr 24, 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7700 | 2.7700 | 192,900 |
Apr 23, 2024 | 2.8200 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 46,800 |
Apr 22, 2024 | 2.8200 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 219,900 |
Apr 19, 2024 | 2.8100 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 77,200 |
Apr 18, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 161,300 |
Apr 17, 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 180,900 |
Apr 16, 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 118,400 |
Apr 15, 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 340,500 |
Apr 12, 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8900 | 2.8900 | 236,200 |
Apr 12, 2024 | 0.021 Dividend | |||||
Apr 11, 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9200 | 2.8990 | 277,500 |
Apr 10, 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.8791 | 115,800 |
Apr 09, 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9100 | 2.8891 | 56,300 |
Apr 08, 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.8791 | 135,900 |
Apr 05, 2024 | 2.8700 | 2.9200 | 2.8700 | 2.9100 | 2.8891 | 162,000 |
Apr 04, 2024 | 2.9100 | 2.9100 | 2.8600 | 2.8800 | 2.8593 | 185,800 |
Apr 03, 2024 | 2.8800 | 2.9100 | 2.8800 | 2.9000 | 2.8791 | 95,200 |
Apr 02, 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9100 | 2.8891 | 208,600 |
Apr 01, 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.8990 | 116,900 |
Mar 28, 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9100 | 2.8891 | 104,000 |
Mar 27, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.8791 | 92,000 |
Mar 26, 2024 | 2.9000 | 2.9100 | 2.8700 | 2.9100 | 2.8891 | 354,300 |
Mar 25, 2024 | 2.8700 | 2.9000 | 2.8600 | 2.9000 | 2.8791 | 181,700 |
Mar 22, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8500 | 2.8295 | 98,000 |
Mar 21, 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8700 | 2.8494 | 86,200 |
Mar 20, 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8394 | 109,200 |
Mar 19, 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8500 | 2.8295 | 166,300 |
Mar 18, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.8096 | 118,700 |
Mar 15, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.8096 | 95,400 |
Mar 14, 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8400 | 2.8196 | 196,600 |
Mar 14, 2024 | 0.021 Dividend | |||||
Mar 13, 2024 | 2.8800 | 2.8900 | 2.8700 | 2.8900 | 2.8484 | 136,500 |
Mar 12, 2024 | 2.8700 | 2.9100 | 2.8600 | 2.9000 | 2.8582 | 188,600 |
Mar 11, 2024 | 2.8600 | 2.8700 | 2.8500 | 2.8700 | 2.8287 | 210,100 |
Mar 08, 2024 | 2.8600 | 2.8700 | 2.8500 | 2.8500 | 2.8089 | 122,800 |
Mar 07, 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8500 | 2.8089 | 231,100 |
Mar 06, 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8100 | 2.7695 | 147,400 |
Mar 05, 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8000 | 2.7597 | 185,200 |
Mar 04, 2024 | 2.7900 | 2.8100 | 2.7800 | 2.8000 | 2.7597 | 194,100 |
Mar 01, 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7700 | 2.7301 | 291,200 |
Feb 29, 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7900 | 2.7498 | 203,000 |
Feb 28, 2024 | 2.7300 | 2.7700 | 2.7200 | 2.7700 | 2.7301 | 145,200 |
Feb 27, 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7300 | 2.6907 | 178,700 |
Feb 26, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.6907 | 293,000 |
Feb 23, 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7500 | 2.7104 | 255,900 |
Feb 22, 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | 2.6808 | 288,300 |
Feb 21, 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7500 | 2.7104 | 624,500 |
Feb 20, 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7500 | 2.7104 | 259,200 |
Feb 16, 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7700 | 2.7301 | 848,800 |
Feb 15, 2024 | 2.7300 | 2.7900 | 2.6900 | 2.7500 | 2.7104 | 2,495,200 |
Feb 14, 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8200 | 2.7794 | 81,700 |
Feb 14, 2024 | 0.02 Dividend | |||||
Feb 13, 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8500 | 2.7892 | 350,100 |
Feb 12, 2024 | 2.8800 | 2.8900 | 2.8600 | 2.8800 | 2.8186 | 231,300 |
Feb 09, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | 2.8088 | 237,400 |
Feb 08, 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8500 | 2.7892 | 292,000 |
Feb 07, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.7697 | 190,400 |
Feb 06, 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8200 | 2.7599 | 233,800 |
Feb 05, 2024 | 2.8500 | 2.8500 | 2.8100 | 2.8200 | 2.7599 | 171,400 |
Feb 02, 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8600 | 2.7990 | 193,100 |
Feb 01, 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8600 | 2.7990 | 248,900 |
Jan 31, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8300 | 2.7697 | 1,263,200 |
Jan 30, 2024 | 2.7900 | 2.8000 | 2.7800 | 2.7900 | 2.7305 | 93,500 |
Jan 29, 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7403 | 145,100 |
Jan 26, 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.7403 | 177,300 |
Jan 25, 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7900 | 2.7305 | 173,900 |
Jan 24, 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7800 | 2.7207 | 111,300 |
Jan 23, 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7700 | 2.7109 | 79,300 |
Jan 22, 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7109 | 168,400 |
Jan 19, 2024 | 2.7900 | 2.7900 | 2.7200 | 2.7600 | 2.7011 | 153,500 |
Jan 18, 2024 | 2.7600 | 2.7800 | 2.7300 | 2.7700 | 2.7109 | 152,400 |
Jan 17, 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7400 | 2.6816 | 272,300 |
Jan 16, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7600 | 2.7011 | 238,800 |
Jan 15, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | 2.7403 | 162,700 |
Jan 12, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | 2.7207 | 227,900 |
Jan 12, 2024 | 0.02 Dividend | |||||
Jan 11, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7011 | 180,700 |
Jan 10, 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7800 | 2.7011 | 154,600 |
Jan 09, 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7600 | 2.6817 | 278,600 |
Jan 08, 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7400 | 2.6623 | 281,600 |
Jan 05, 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7600 | 2.6817 | 282,900 |
Jan 04, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7400 | 2.6623 | 120,500 |
Jan 03, 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7300 | 2.6526 | 301,500 |
Jan 02, 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7200 | 2.6429 | 151,700 |
Dec 29, 2023 | 2.7200 | 2.7400 | 2.7200 | 2.7300 | 2.6526 | 53,700 |
Dec 28, 2023 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.6526 | 78,100 |
Dec 27, 2023 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | 2.6623 | 138,100 |
Dec 22, 2023 | 2.7000 | 2.7400 | 2.7000 | 2.7300 | 2.6526 | 218,000 |
Dec 21, 2023 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.6234 | 56,400 |
Dec 20, 2023 | 2.6800 | 2.7100 | 2.6800 | 2.6800 | 2.6040 | 180,300 |
Dec 19, 2023 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.6234 | 150,700 |
Dec 18, 2023 | 2.6500 | 2.6900 | 2.6500 | 2.6700 | 2.5943 | 176,700 |
Dec 15, 2023 | 2.7300 | 2.7300 | 2.6500 | 2.6600 | 2.5846 | 358,200 |
Dec 14, 2023 | 2.7000 | 2.7200 | 2.6900 | 2.7000 | 2.6234 | 193,000 |
Dec 13, 2023 | 2.6600 | 2.7300 | 2.6500 | 2.6900 | 2.6137 | 488,200 |
Dec 12, 2023 | 2.6800 | 2.6800 | 2.6600 | 2.6700 | 2.5943 | 110,400 |
Dec 11, 2023 | 2.6900 | 2.6900 | 2.6300 | 2.6500 | 2.5748 | 305,500 |
Dec 08, 2023 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6040 | 178,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |