Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7800 | 145,000 |
Apr 24, 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 189,800 |
Apr 23, 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 241,200 |
Apr 22, 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 220,000 |
Apr 19, 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 164,100 |
Apr 18, 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 230,200 |
Apr 17, 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 196,200 |
Apr 16, 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 215,500 |
Apr 15, 2024 | 2.8300 | 2.8300 | 2.7300 | 2.7300 | 2.7300 | 293,300 |
Apr 12, 2024 | 2.8500 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 254,600 |
Apr 11, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 326,200 |
Apr 10, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 195,100 |
Apr 10, 2024 | 0.03 Dividend | |||||
Apr 09, 2024 | 2.9500 | 2.9800 | 2.9400 | 2.9400 | 2.9100 | 153,100 |
Apr 08, 2024 | 2.9400 | 2.9800 | 2.9100 | 2.9500 | 2.9199 | 530,600 |
Apr 05, 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.8902 | 273,100 |
Apr 04, 2024 | 2.9300 | 2.9400 | 2.9000 | 2.9100 | 2.8803 | 318,800 |
Apr 03, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.8902 | 175,300 |
Apr 02, 2024 | 2.9600 | 2.9600 | 2.8900 | 2.9000 | 2.8704 | 267,700 |
Apr 01, 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9600 | 2.9298 | 288,900 |
Mar 28, 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9595 | 384,900 |
Mar 27, 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9496 | 209,300 |
Mar 26, 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.9100 | 193,300 |
Mar 25, 2024 | 2.9300 | 2.9600 | 2.9300 | 2.9500 | 2.9199 | 271,300 |
Mar 22, 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9200 | 2.8902 | 428,700 |
Mar 21, 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9400 | 2.9100 | 524,900 |
Mar 20, 2024 | 2.8800 | 2.9100 | 2.8600 | 2.9100 | 2.8803 | 899,800 |
Mar 19, 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8600 | 2.8308 | 862,200 |
Mar 18, 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8600 | 2.8308 | 608,400 |
Mar 15, 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8300 | 2.8011 | 383,500 |
Mar 14, 2024 | 2.8900 | 2.9000 | 2.7800 | 2.8000 | 2.7714 | 971,100 |
Mar 13, 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8506 | 578,800 |
Mar 12, 2024 | 2.9000 | 2.9400 | 2.8700 | 2.9100 | 2.8803 | 696,400 |
Mar 11, 2024 | 2.9000 | 2.9100 | 2.8800 | 2.8900 | 2.8605 | 473,300 |
Mar 08, 2024 | 2.9100 | 2.9500 | 2.9000 | 2.9300 | 2.9001 | 731,700 |
Mar 08, 2024 | 0.03 Dividend | |||||
Mar 07, 2024 | 2.9300 | 2.9600 | 2.9200 | 2.9400 | 2.8803 | 312,400 |
Mar 06, 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9200 | 2.8607 | 430,800 |
Mar 05, 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9100 | 2.8509 | 536,200 |
Mar 04, 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9100 | 2.8509 | 483,000 |
Mar 01, 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8800 | 2.8215 | 668,700 |
Feb 29, 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8117 | 523,000 |
Feb 28, 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.7921 | 257,900 |
Feb 27, 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8400 | 2.7823 | 259,600 |
Feb 26, 2024 | 2.8400 | 2.8700 | 2.8300 | 2.8500 | 2.7921 | 355,500 |
Feb 23, 2024 | 2.8600 | 2.8700 | 2.8300 | 2.8400 | 2.7823 | 327,700 |
Feb 22, 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8400 | 2.7823 | 505,900 |
Feb 21, 2024 | 2.8600 | 2.8600 | 2.8300 | 2.8500 | 2.7921 | 408,200 |
Feb 20, 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8600 | 2.8019 | 417,400 |
Feb 16, 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8500 | 2.7921 | 703,700 |
Feb 15, 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.8411 | 455,500 |
Feb 14, 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8215 | 533,900 |
Feb 13, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | 2.8117 | 430,500 |
Feb 12, 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9300 | 2.8705 | 243,500 |
Feb 09, 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.8607 | 151,200 |
Feb 09, 2024 | 0.03 Dividend | |||||
Feb 08, 2024 | 2.9300 | 2.9400 | 2.9200 | 2.9200 | 2.8313 | 440,700 |
Feb 07, 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9200 | 2.8313 | 629,800 |
Feb 06, 2024 | 2.8800 | 2.9000 | 2.8700 | 2.9000 | 2.8119 | 474,300 |
Feb 05, 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8800 | 2.7925 | 673,600 |
Feb 02, 2024 | 2.8900 | 2.9000 | 2.8600 | 2.8800 | 2.7925 | 674,700 |
Feb 01, 2024 | 2.8800 | 2.9000 | 2.8700 | 2.9000 | 2.8119 | 1,049,300 |
Jan 31, 2024 | 2.9100 | 2.9200 | 2.8700 | 2.8800 | 2.7925 | 720,100 |
Jan 30, 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.8216 | 630,500 |
Jan 29, 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.8119 | 778,900 |
Jan 26, 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.7925 | 962,700 |
Jan 25, 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8900 | 2.8022 | 596,800 |
Jan 24, 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8600 | 2.7731 | 552,500 |
Jan 23, 2024 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.7731 | 226,700 |
Jan 22, 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8700 | 2.7828 | 534,600 |
Jan 19, 2024 | 2.8300 | 2.8500 | 2.8100 | 2.8400 | 2.7538 | 673,700 |
Jan 18, 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.7538 | 335,700 |
Jan 17, 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8300 | 2.7441 | 327,000 |
Jan 16, 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8700 | 2.7828 | 250,900 |
Jan 12, 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9500 | 2.8604 | 190,600 |
Jan 11, 2024 | 2.9500 | 2.9800 | 2.9300 | 2.9800 | 2.8895 | 593,300 |
Jan 11, 2024 | 0.03 Dividend | |||||
Jan 10, 2024 | 2.9800 | 3.0100 | 2.9600 | 2.9900 | 2.8701 | 698,300 |
Jan 09, 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9800 | 2.8605 | 372,500 |
Jan 08, 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9900 | 2.8701 | 273,300 |
Jan 05, 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.8413 | 208,800 |
Jan 04, 2024 | 2.9700 | 2.9800 | 2.9600 | 2.9700 | 2.8509 | 207,900 |
Jan 03, 2024 | 2.9400 | 3.0000 | 2.9400 | 2.9600 | 2.8413 | 301,200 |
Jan 02, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.8317 | 1,232,000 |
Dec 29, 2023 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.8605 | 762,600 |
Dec 28, 2023 | 3.0200 | 3.0400 | 3.0000 | 3.0100 | 2.8893 | 588,400 |
Dec 27, 2023 | 3.0600 | 3.0600 | 2.9800 | 3.0100 | 2.8893 | 1,116,500 |
Dec 26, 2023 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 2.8797 | 1,431,100 |
Dec 22, 2023 | 2.9600 | 3.0200 | 2.9600 | 2.9800 | 2.8605 | 1,037,700 |
Dec 21, 2023 | 2.9600 | 2.9800 | 2.9200 | 2.9600 | 2.8413 | 999,500 |
Dec 20, 2023 | 2.9600 | 3.0000 | 2.9300 | 2.9400 | 2.8221 | 556,000 |
Dec 19, 2023 | 2.9700 | 3.0000 | 2.9700 | 2.9700 | 2.8509 | 927,900 |
Dec 18, 2023 | 2.9600 | 3.0100 | 2.9600 | 2.9800 | 2.8605 | 1,427,000 |
Dec 15, 2023 | 2.9800 | 3.0100 | 2.9600 | 2.9700 | 2.8509 | 307,800 |
Dec 14, 2023 | 2.9300 | 3.0000 | 2.9300 | 2.9700 | 2.8509 | 281,500 |
Dec 13, 2023 | 2.8600 | 2.9400 | 2.8400 | 2.9100 | 2.7933 | 430,100 |
Dec 12, 2023 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.7453 | 353,600 |
Dec 11, 2023 | 2.9300 | 2.9600 | 2.8600 | 2.8600 | 2.7453 | 359,400 |
Dec 08, 2023 | 2.8300 | 2.9700 | 2.8100 | 2.9500 | 2.8317 | 1,757,700 |
Dec 08, 2023 | 0.03 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |