Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.7300 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 6,000 |
Apr 25, 2024 | 2.7300 | 2.7400 | 2.6900 | 2.7000 | 2.7000 | 12,500 |
Apr 24, 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 7,100 |
Apr 23, 2024 | 2.6800 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 32,600 |
Apr 22, 2024 | 2.7200 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 19,800 |
Apr 19, 2024 | 2.7100 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 32,400 |
Apr 18, 2024 | 2.6700 | 2.7500 | 2.6600 | 2.7400 | 2.7400 | 23,200 |
Apr 17, 2024 | 2.7700 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 19,000 |
Apr 16, 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 10,600 |
Apr 15, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 15,100 |
Apr 12, 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8100 | 2.8100 | 10,600 |
Apr 11, 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 19,400 |
Apr 10, 2024 | 2.8900 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 37,100 |
Apr 09, 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8700 | 2.8700 | 31,000 |
Apr 08, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 30,300 |
Apr 05, 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 13,000 |
Apr 05, 2024 | 0.008 Dividend | |||||
Apr 04, 2024 | 2.8200 | 2.8200 | 2.7700 | 2.8000 | 2.7920 | 4,900 |
Apr 03, 2024 | 2.8800 | 2.9500 | 2.7700 | 2.7800 | 2.7721 | 63,400 |
Apr 02, 2024 | 2.7800 | 2.9400 | 2.7800 | 2.9300 | 2.9216 | 29,000 |
Apr 01, 2024 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | 2.7721 | 28,300 |
Mar 28, 2024 | 2.7400 | 2.8100 | 2.7200 | 2.7800 | 2.7721 | 12,000 |
Mar 27, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7500 | 2.7421 | 41,300 |
Mar 26, 2024 | 2.7100 | 2.7100 | 2.6600 | 2.6900 | 2.6823 | 11,200 |
Mar 25, 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6900 | 2.6823 | 22,100 |
Mar 22, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6723 | 5,900 |
Mar 21, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.6400 | 2.6325 | 13,900 |
Mar 20, 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.5926 | 14,800 |
Mar 19, 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6200 | 2.6125 | 20,100 |
Mar 18, 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6300 | 2.6225 | 11,500 |
Mar 15, 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6000 | 2.5926 | 181,700 |
Mar 14, 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | 2.6125 | 15,600 |
Mar 13, 2024 | 2.5800 | 2.6300 | 2.5400 | 2.6100 | 2.6025 | 28,600 |
Mar 12, 2024 | 2.6600 | 2.6700 | 2.5900 | 2.6000 | 2.5926 | 56,700 |
Mar 11, 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6100 | 2.6025 | 25,700 |
Mar 08, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6300 | 2.6225 | 45,500 |
Mar 08, 2024 | 0.008 Dividend | |||||
Mar 07, 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6300 | 2.6145 | 164,300 |
Mar 06, 2024 | 2.5700 | 2.6300 | 2.5700 | 2.6000 | 2.5847 | 23,900 |
Mar 05, 2024 | 2.5900 | 2.6200 | 2.5600 | 2.5900 | 2.5747 | 17,200 |
Mar 04, 2024 | 2.6700 | 2.6900 | 2.5900 | 2.5900 | 2.5747 | 55,500 |
Mar 01, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6500 | 2.6344 | 18,400 |
Feb 29, 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6100 | 2.5946 | 26,700 |
Feb 28, 2024 | 2.6400 | 2.7200 | 2.6000 | 2.6300 | 2.6145 | 34,900 |
Feb 27, 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6344 | 12,000 |
Feb 26, 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6400 | 2.6244 | 15,400 |
Feb 23, 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6443 | 12,300 |
Feb 22, 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6600 | 2.6443 | 17,200 |
Feb 21, 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6344 | 10,400 |
Feb 20, 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6200 | 2.6046 | 58,700 |
Feb 16, 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6100 | 2.5946 | 66,700 |
Feb 15, 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.5847 | 102,100 |
Feb 14, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6100 | 2.5946 | 117,400 |
Feb 13, 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.6841 | 29,000 |
Feb 12, 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7600 | 2.7437 | 33,900 |
Feb 09, 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7700 | 2.7537 | 131,500 |
Feb 09, 2024 | 0.008 Dividend | |||||
Feb 08, 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7358 | 18,800 |
Feb 07, 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7700 | 2.7457 | 30,000 |
Feb 06, 2024 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | 2.7358 | 20,800 |
Feb 05, 2024 | 2.8300 | 2.8500 | 2.7700 | 2.7700 | 2.7457 | 22,800 |
Feb 02, 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8400 | 2.8151 | 14,200 |
Feb 01, 2024 | 2.9200 | 2.9200 | 2.8000 | 2.8300 | 2.8052 | 36,500 |
Jan 31, 2024 | 2.8900 | 2.9400 | 2.8500 | 2.9200 | 2.8944 | 74,600 |
Jan 30, 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.8646 | 10,700 |
Jan 29, 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8500 | 2.8250 | 10,000 |
Jan 26, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8151 | 33,200 |
Jan 25, 2024 | 2.8100 | 2.8300 | 2.8100 | 2.8100 | 2.7854 | 9,100 |
Jan 24, 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8100 | 2.7854 | 13,700 |
Jan 23, 2024 | 2.7400 | 2.8300 | 2.7400 | 2.8000 | 2.7754 | 32,800 |
Jan 22, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7259 | 26,200 |
Jan 19, 2024 | 2.8100 | 2.8700 | 2.7600 | 2.7900 | 2.7655 | 35,500 |
Jan 18, 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.7754 | 11,000 |
Jan 17, 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7655 | 19,800 |
Jan 16, 2024 | 2.8000 | 2.8400 | 2.7900 | 2.7900 | 2.7655 | 23,100 |
Jan 12, 2024 | 2.8700 | 2.8700 | 2.7900 | 2.8000 | 2.7754 | 14,600 |
Jan 11, 2024 | 2.8200 | 2.8700 | 2.7700 | 2.7800 | 2.7556 | 38,400 |
Jan 10, 2024 | 2.7800 | 2.8200 | 2.7600 | 2.7600 | 2.7358 | 10,200 |
Jan 09, 2024 | 2.8400 | 2.8400 | 2.7700 | 2.8000 | 2.7754 | 13,200 |
Jan 08, 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8000 | 2.7754 | 5,400 |
Jan 05, 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8000 | 2.7754 | 42,300 |
Jan 05, 2024 | 0.008 Dividend | |||||
Jan 04, 2024 | 2.8200 | 2.8900 | 2.8000 | 2.8700 | 2.8369 | 20,800 |
Jan 03, 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7578 | 23,000 |
Jan 02, 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7600 | 2.7282 | 33,600 |
Dec 29, 2023 | 2.9000 | 2.9200 | 2.8200 | 2.8200 | 2.7875 | 26,900 |
Dec 28, 2023 | 2.8700 | 2.9400 | 2.8400 | 2.8800 | 2.8468 | 44,800 |
Dec 27, 2023 | 2.8100 | 3.0500 | 2.8100 | 2.8800 | 2.8468 | 97,000 |
Dec 26, 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8600 | 2.8270 | 43,500 |
Dec 22, 2023 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8072 | 20,600 |
Dec 21, 2023 | 2.7900 | 2.8500 | 2.7500 | 2.8400 | 2.8072 | 31,300 |
Dec 20, 2023 | 2.7400 | 2.8100 | 2.7200 | 2.8000 | 2.7677 | 68,400 |
Dec 19, 2023 | 2.7600 | 2.8200 | 2.7400 | 2.7800 | 2.7479 | 55,000 |
Dec 18, 2023 | 2.7500 | 2.7900 | 2.7200 | 2.7200 | 2.6886 | 21,600 |
Dec 15, 2023 | 2.7900 | 2.8500 | 2.7600 | 2.7900 | 2.7578 | 26,900 |
Dec 14, 2023 | 2.8300 | 2.8800 | 2.8000 | 2.8600 | 2.8270 | 40,100 |
Dec 13, 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8300 | 2.7974 | 28,800 |
Dec 12, 2023 | 2.9000 | 3.0000 | 2.8200 | 2.8200 | 2.7875 | 66,800 |
Dec 11, 2023 | 2.9500 | 3.0000 | 2.8900 | 2.9000 | 2.8665 | 38,600 |
Dec 08, 2023 | 3.0000 | 3.0200 | 2.8700 | 2.9500 | 2.9160 | 29,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |