Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 412,200 |
Apr 30, 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 458,800 |
Apr 29, 2024 | 2.9700 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 653,600 |
Apr 26, 2024 | 2.9300 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 343,600 |
Apr 25, 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 248,600 |
Apr 24, 2024 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 319,200 |
Apr 23, 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 402,800 |
Apr 22, 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 390,900 |
Apr 19, 2024 | 2.8900 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 328,400 |
Apr 18, 2024 | 2.9100 | 2.9400 | 2.8800 | 2.8900 | 2.8900 | 618,600 |
Apr 17, 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 330,600 |
Apr 16, 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 446,600 |
Apr 15, 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 466,800 |
Apr 12, 2024 | 2.8600 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 647,200 |
Apr 11, 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 321,600 |
Apr 10, 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 582,600 |
Apr 09, 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 255,800 |
Apr 08, 2024 | 2.9400 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 403,200 |
Apr 05, 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 293,900 |
Apr 04, 2024 | 2.9300 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 720,600 |
Apr 03, 2024 | 2.8200 | 2.9100 | 2.8200 | 2.9000 | 2.9000 | 365,300 |
Apr 02, 2024 | 2.8700 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 672,300 |
Apr 01, 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 371,200 |
Mar 28, 2024 | 2.8700 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 464,200 |
Mar 27, 2024 | 2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 376,100 |
Mar 26, 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 430,000 |
Mar 25, 2024 | 2.9300 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 703,300 |
Mar 22, 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 276,800 |
Mar 21, 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 532,600 |
Mar 20, 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 384,300 |
Mar 19, 2024 | 2.9600 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 254,400 |
Mar 18, 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 551,600 |
Mar 15, 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 770,300 |
Mar 14, 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 935,000 |
Mar 13, 2024 | 3.0600 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,018,700 |
Mar 12, 2024 | 3.0200 | 3.0900 | 2.9800 | 3.0700 | 3.0700 | 1,058,000 |
Mar 11, 2024 | 3.0100 | 3.0100 | 2.9700 | 3.0100 | 3.0100 | 460,300 |
Mar 08, 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 843,500 |
Mar 07, 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 483,500 |
Mar 06, 2024 | 2.9200 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 595,400 |
Mar 05, 2024 | 2.9000 | 2.9700 | 2.8600 | 2.9200 | 2.9200 | 651,900 |
Mar 04, 2024 | 3.0500 | 3.0600 | 2.8900 | 2.9000 | 2.9000 | 1,301,700 |
Mar 04, 2024 | 0.075 Dividend | |||||
Mar 01, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1000 | 3.0250 | 1,785,400 |
Feb 29, 2024 | 3.0600 | 3.1200 | 3.0000 | 3.0500 | 2.9762 | 913,100 |
Feb 28, 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0600 | 2.9860 | 1,990,500 |
Feb 27, 2024 | 2.9900 | 3.0800 | 2.9900 | 3.0400 | 2.9665 | 1,175,400 |
Feb 26, 2024 | 2.9600 | 3.0000 | 2.9100 | 2.9900 | 2.9177 | 733,100 |
Feb 23, 2024 | 2.8600 | 2.9700 | 2.8200 | 2.9600 | 2.8884 | 951,500 |
Feb 22, 2024 | 2.9200 | 2.9300 | 2.8800 | 2.9200 | 2.8494 | 740,200 |
Feb 21, 2024 | 2.8800 | 2.9400 | 2.8600 | 2.9100 | 2.8396 | 584,000 |
Feb 20, 2024 | 2.8700 | 2.9300 | 2.8500 | 2.8800 | 2.8103 | 464,400 |
Feb 16, 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8700 | 2.8006 | 568,700 |
Feb 15, 2024 | 2.8600 | 2.9000 | 2.8200 | 2.9000 | 2.8298 | 439,000 |
Feb 14, 2024 | 2.8600 | 2.8900 | 2.8100 | 2.8500 | 2.7810 | 729,700 |
Feb 13, 2024 | 2.9500 | 2.9800 | 2.8500 | 2.8600 | 2.7908 | 833,900 |
Feb 12, 2024 | 2.9200 | 2.9700 | 2.9100 | 2.9600 | 2.8884 | 357,500 |
Feb 09, 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.8494 | 450,500 |
Feb 08, 2024 | 2.8900 | 2.9500 | 2.8800 | 2.9400 | 2.8689 | 443,500 |
Feb 07, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9100 | 2.8396 | 428,800 |
Feb 06, 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9500 | 2.8786 | 547,400 |
Feb 05, 2024 | 2.9100 | 2.9300 | 2.8100 | 2.8700 | 2.8006 | 787,600 |
Feb 02, 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9000 | 2.8298 | 671,900 |
Feb 01, 2024 | 3.0100 | 3.0300 | 2.9100 | 2.9400 | 2.8689 | 874,200 |
Jan 31, 2024 | 3.0600 | 3.0700 | 3.0000 | 3.0100 | 2.9372 | 461,700 |
Jan 30, 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0400 | 2.9665 | 562,300 |
Jan 29, 2024 | 3.0600 | 3.0900 | 3.0200 | 3.0500 | 2.9762 | 533,400 |
Jan 26, 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0152 | 527,000 |
Jan 25, 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0300 | 2.9567 | 870,900 |
Jan 24, 2024 | 3.0200 | 3.0700 | 3.0000 | 3.0400 | 2.9665 | 1,034,400 |
Jan 23, 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0200 | 2.9469 | 710,000 |
Jan 22, 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1000 | 3.0250 | 1,079,000 |
Jan 19, 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0200 | 2.9469 | 472,300 |
Jan 18, 2024 | 3.0400 | 3.0600 | 3.0100 | 3.0600 | 2.9860 | 579,800 |
Jan 17, 2024 | 2.9900 | 3.0500 | 2.9600 | 3.0100 | 2.9372 | 731,100 |
Jan 16, 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0000 | 2.9274 | 770,600 |
Jan 12, 2024 | 3.0300 | 3.0700 | 2.9900 | 3.0100 | 2.9372 | 588,200 |
Jan 11, 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0000 | 2.9274 | 637,900 |
Jan 10, 2024 | 3.0700 | 3.0800 | 3.0100 | 3.0600 | 2.9860 | 645,200 |
Jan 09, 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0600 | 2.9860 | 763,600 |
Jan 08, 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1000 | 3.0250 | 1,008,900 |
Jan 05, 2024 | 3.1400 | 3.2100 | 3.0600 | 3.2000 | 3.1226 | 1,626,200 |
Jan 04, 2024 | 3.1100 | 3.2100 | 3.0900 | 3.1300 | 3.0543 | 1,595,600 |
Jan 03, 2024 | 2.9600 | 3.1200 | 2.9300 | 3.0700 | 2.9957 | 1,304,200 |
Jan 02, 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9500 | 2.8786 | 919,700 |
Dec 29, 2023 | 3.0000 | 3.0100 | 2.9300 | 2.9700 | 2.8981 | 797,800 |
Dec 28, 2023 | 3.0300 | 3.0400 | 2.9900 | 3.0000 | 2.9274 | 704,300 |
Dec 27, 2023 | 3.0300 | 3.0400 | 3.0100 | 3.0100 | 2.9372 | 529,200 |
Dec 26, 2023 | 3.0500 | 3.0700 | 3.0100 | 3.0300 | 2.9567 | 471,100 |
Dec 22, 2023 | 2.9600 | 3.0700 | 2.9600 | 3.0600 | 2.9860 | 1,237,900 |
Dec 21, 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9800 | 2.9079 | 663,800 |
Dec 20, 2023 | 2.9800 | 3.0300 | 2.9400 | 2.9600 | 2.8884 | 693,300 |
Dec 19, 2023 | 2.9800 | 3.0400 | 2.9700 | 2.9800 | 2.9079 | 779,900 |
Dec 18, 2023 | 3.0100 | 3.0900 | 2.9500 | 3.0000 | 2.9274 | 1,120,400 |
Dec 15, 2023 | 2.9600 | 3.0000 | 2.8900 | 2.9600 | 2.8884 | 1,213,800 |
Dec 14, 2023 | 2.9400 | 2.9700 | 2.9000 | 2.9500 | 2.8786 | 542,700 |
Dec 13, 2023 | 2.8600 | 2.9200 | 2.8200 | 2.9100 | 2.8396 | 749,700 |
Dec 12, 2023 | 2.8900 | 2.9700 | 2.8700 | 2.9100 | 2.8396 | 773,100 |
Dec 11, 2023 | 2.9400 | 2.9800 | 2.8500 | 2.8800 | 2.8103 | 875,200 |
Dec 08, 2023 | 2.9300 | 2.9800 | 2.9300 | 2.9500 | 2.8786 | 626,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |