Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 2.6400 | 2.6400 | 2.5100 | 2.6000 | 2.6000 | 8,200 |
Oct 02, 2023 | 2.7000 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 35,700 |
Sept 29, 2023 | 2.7300 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 3,900 |
Sept 28, 2023 | 2.6800 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 14,700 |
Sept 27, 2023 | 2.7100 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 3,000 |
Sept 26, 2023 | 2.7700 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 7,200 |
Sept 25, 2023 | 2.7900 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 12,200 |
Sept 22, 2023 | 2.7300 | 2.8000 | 2.7100 | 2.7800 | 2.7800 | 18,800 |
Sept 21, 2023 | 2.8600 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 6,200 |
Sept 20, 2023 | 2.9000 | 2.9000 | 2.7900 | 2.7900 | 2.7900 | 3,100 |
Sept 19, 2023 | 2.8300 | 2.8300 | 2.7400 | 2.7400 | 2.7400 | 2,100 |
Sept 18, 2023 | 2.7500 | 2.8400 | 2.7300 | 2.7300 | 2.7300 | 9,200 |
Sept 15, 2023 | 2.7900 | 2.8500 | 2.7600 | 2.7600 | 2.7600 | 3,700 |
Sept 14, 2023 | 2.8200 | 2.8500 | 2.7300 | 2.7500 | 2.7500 | 8,200 |
Sept 13, 2023 | 2.7500 | 2.8400 | 2.7200 | 2.8200 | 2.8200 | 12,400 |
Sept 12, 2023 | 2.7400 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 2,800 |
Sept 11, 2023 | 2.7200 | 2.8400 | 2.6900 | 2.6900 | 2.6900 | 10,400 |
Sept 08, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
Sept 07, 2023 | 2.6500 | 2.7600 | 2.6200 | 2.6300 | 2.6300 | 22,800 |
Sept 06, 2023 | 2.7400 | 2.7400 | 2.6200 | 2.6200 | 2.6200 | 6,900 |
Sept 05, 2023 | 2.6900 | 2.8200 | 2.6600 | 2.6900 | 2.6900 | 10,100 |
Sept 01, 2023 | 2.7000 | 2.8400 | 2.6500 | 2.6500 | 2.6500 | 11,000 |
Aug 31, 2023 | 2.8100 | 2.8400 | 2.6700 | 2.8400 | 2.8400 | 5,700 |
Aug 30, 2023 | 2.8200 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 30,100 |
Aug 29, 2023 | 2.7100 | 2.8500 | 2.6500 | 2.7800 | 2.7800 | 11,900 |
Aug 28, 2023 | 2.7600 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 7,500 |
Aug 25, 2023 | 2.7000 | 2.8100 | 2.6700 | 2.7200 | 2.7200 | 6,700 |
Aug 24, 2023 | 2.7500 | 2.7700 | 2.6900 | 2.7000 | 2.7000 | 6,500 |
Aug 24, 2023 | 0.073 Dividend | |||||
Aug 23, 2023 | 2.8700 | 2.8700 | 2.7600 | 2.7600 | 2.6870 | 10,600 |
Aug 22, 2023 | 2.8700 | 2.8700 | 2.7700 | 2.7700 | 2.6967 | 7,600 |
Aug 21, 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7600 | 2.6870 | 8,300 |
Aug 18, 2023 | 2.8300 | 2.9000 | 2.7700 | 2.7700 | 2.6967 | 36,500 |
Aug 17, 2023 | 2.9000 | 2.9300 | 2.8300 | 2.8700 | 2.7941 | 5,800 |
Aug 16, 2023 | 2.8600 | 2.9600 | 2.8200 | 2.9600 | 2.8817 | 279,600 |
Aug 15, 2023 | 2.9700 | 2.9900 | 2.8700 | 2.9300 | 2.8525 | 5,300 |
Aug 14, 2023 | 2.9100 | 3.0400 | 2.9100 | 3.0200 | 2.9401 | 8,300 |
Aug 11, 2023 | 2.9300 | 3.0400 | 2.8700 | 3.0400 | 2.9596 | 7,000 |
Aug 10, 2023 | 3.0400 | 3.0800 | 2.8800 | 3.0700 | 2.9888 | 22,100 |
Aug 09, 2023 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8038 | 3,900 |
Aug 08, 2023 | 2.9000 | 3.0400 | 2.8800 | 3.0400 | 2.9596 | 10,500 |
Aug 07, 2023 | 2.9100 | 3.0300 | 2.8800 | 3.0300 | 2.9499 | 5,800 |
Aug 04, 2023 | 2.9800 | 3.0300 | 2.8800 | 3.0000 | 2.9207 | 1,200 |
Aug 03, 2023 | 2.8800 | 2.9300 | 2.8700 | 2.9300 | 2.8525 | 3,600 |
Aug 02, 2023 | 2.8900 | 2.9800 | 2.8900 | 2.9800 | 2.9012 | 2,800 |
Aug 01, 2023 | 2.9800 | 3.0500 | 2.9100 | 2.9100 | 2.8330 | 13,200 |
Jul 31, 2023 | 3.0200 | 3.1200 | 3.0100 | 3.1100 | 3.0277 | 15,100 |
Jul 28, 2023 | 2.9600 | 3.1000 | 2.9600 | 2.9600 | 2.8817 | 2,600 |
Jul 27, 2023 | 3.0200 | 3.2300 | 2.9800 | 2.9800 | 2.9012 | 4,600 |
Jul 26, 2023 | 3.1200 | 3.1600 | 3.0100 | 3.0100 | 2.9304 | 1,700 |
Jul 25, 2023 | 3.0300 | 3.1200 | 2.9500 | 2.9700 | 2.8914 | 8,700 |
Jul 24, 2023 | 3.0100 | 3.1200 | 2.9900 | 2.9900 | 2.9109 | 3,300 |
Jul 21, 2023 | 3.0600 | 3.0900 | 2.9700 | 2.9700 | 2.8914 | 6,900 |
Jul 20, 2023 | 2.9700 | 3.1400 | 2.9700 | 2.9700 | 2.8914 | 2,700 |
Jul 19, 2023 | 2.9900 | 3.1300 | 2.9500 | 2.9500 | 2.8720 | 1,000 |
Jul 18, 2023 | 3.0000 | 3.0300 | 2.8800 | 2.9000 | 2.8233 | 6,100 |
Jul 17, 2023 | 2.9100 | 3.0300 | 2.8800 | 2.8800 | 2.8038 | 16,800 |
Jul 14, 2023 | 2.9100 | 3.0500 | 2.9100 | 3.0100 | 2.9304 | 1,100 |
Jul 13, 2023 | 3.1000 | 3.1000 | 2.9500 | 3.0200 | 2.9401 | 10,800 |
Jul 12, 2023 | 3.0500 | 3.1000 | 2.9400 | 3.1000 | 3.0180 | 18,500 |
Jul 11, 2023 | 2.9900 | 2.9900 | 2.8800 | 2.8800 | 2.8038 | 1,400 |
Jul 10, 2023 | 2.9600 | 2.9600 | 2.8200 | 2.9600 | 2.8817 | 9,200 |
Jul 07, 2023 | 2.8200 | 2.8700 | 2.8200 | 2.8500 | 2.7746 | 3,300 |
Jul 06, 2023 | 2.9100 | 2.9100 | 2.8000 | 2.8400 | 2.7649 | 8,400 |
Jul 05, 2023 | 2.8800 | 2.9000 | 2.8000 | 2.9000 | 2.8233 | 2,800 |
Jul 03, 2023 | 2.8500 | 2.9900 | 2.8200 | 2.9600 | 2.8817 | 27,500 |
Jun 30, 2023 | 3.0100 | 3.0400 | 2.8300 | 3.0100 | 2.9304 | 4,600 |
Jun 29, 2023 | 2.9700 | 2.9700 | 2.8300 | 2.8300 | 2.7551 | 22,800 |
Jun 28, 2023 | 2.9900 | 3.0100 | 2.8300 | 2.9300 | 2.8525 | 6,700 |
Jun 27, 2023 | 2.8700 | 3.0000 | 2.8100 | 3.0000 | 2.9207 | 6,900 |
Jun 26, 2023 | 2.8600 | 3.0200 | 2.8200 | 2.8200 | 2.7454 | 13,800 |
Jun 23, 2023 | 2.8800 | 2.8900 | 2.8100 | 2.8400 | 2.7649 | 8,600 |
Jun 22, 2023 | 2.9700 | 2.9700 | 2.8000 | 2.8000 | 2.7259 | 3,800 |
Jun 21, 2023 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.7746 | 1,100 |
Jun 20, 2023 | 2.9600 | 2.9900 | 2.9100 | 2.9700 | 2.8914 | 6,500 |
Jun 16, 2023 | 3.1600 | 3.1600 | 2.9600 | 2.9700 | 2.8914 | 11,100 |
Jun 15, 2023 | 2.9800 | 3.1100 | 2.9500 | 2.9900 | 2.9109 | 2,700 |
Jun 14, 2023 | 3.0600 | 3.1300 | 2.9600 | 3.1300 | 3.0472 | 2,900 |
Jun 13, 2023 | 3.1200 | 3.1200 | 2.9600 | 3.0200 | 2.9401 | 1,100 |
Jun 12, 2023 | 2.8500 | 3.1900 | 2.8500 | 3.0700 | 2.9888 | 8,800 |
Jun 09, 2023 | 2.9200 | 3.1600 | 2.9200 | 2.9600 | 2.8817 | 12,000 |
Jun 08, 2023 | 2.9100 | 3.0200 | 2.9100 | 2.9200 | 2.8428 | 6,500 |
Jun 07, 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8428 | - |
Jun 06, 2023 | 3.0000 | 3.0000 | 2.9100 | 2.9200 | 2.8428 | 14,500 |
Jun 05, 2023 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.8720 | 8,700 |
Jun 02, 2023 | 2.9100 | 3.0000 | 2.9100 | 2.9800 | 2.9012 | 2,900 |
Jun 01, 2023 | 2.8300 | 2.9000 | 2.8200 | 2.8700 | 2.7941 | 3,200 |
May 31, 2023 | 2.8800 | 2.8900 | 2.8100 | 2.8900 | 2.8136 | 28,500 |
May 30, 2023 | 2.9200 | 2.9300 | 2.8300 | 2.9000 | 2.8233 | 3,000 |
May 26, 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | 2.7357 | 900 |
May 25, 2023 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | 2.7357 | 3,400 |
May 24, 2023 | 2.8200 | 2.8700 | 2.8100 | 2.8100 | 2.7357 | 800 |
May 23, 2023 | 2.9900 | 2.9900 | 2.8900 | 2.8900 | 2.8136 | 8,100 |
May 22, 2023 | 2.9600 | 2.9700 | 2.8900 | 2.9700 | 2.8914 | 9,100 |
May 19, 2023 | 2.9800 | 2.9800 | 2.8800 | 2.8900 | 2.8136 | 17,600 |
May 18, 2023 | 2.9100 | 2.9600 | 2.8200 | 2.9400 | 2.8622 | 3,000 |
May 17, 2023 | 2.8800 | 2.9300 | 2.8200 | 2.9300 | 2.8525 | 1,800 |
May 16, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7746 | 700 |
May 15, 2023 | 2.8900 | 2.9300 | 2.8600 | 2.9300 | 2.8525 | 2,900 |
May 12, 2023 | 2.8700 | 2.9000 | 2.8700 | 2.8700 | 2.7941 | 69,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |