Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 2.9900 | 3.0500 | 2.9300 | 3.0100 | 3.0100 | 61,600 |
Jun 08, 2023 | 3.0600 | 3.0700 | 2.9500 | 2.9900 | 2.9900 | 63,400 |
Jun 07, 2023 | 3.0000 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 95,400 |
Jun 06, 2023 | 2.8400 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 103,100 |
Jun 05, 2023 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | 2.8000 | 34,800 |
Jun 02, 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8000 | 2.8000 | 48,500 |
Jun 01, 2023 | 2.8500 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 36,000 |
May 31, 2023 | 2.8200 | 2.8800 | 2.7400 | 2.8500 | 2.8500 | 69,900 |
May 30, 2023 | 2.8500 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 48,900 |
May 26, 2023 | 2.9500 | 2.9500 | 2.8800 | 2.9100 | 2.9100 | 38,300 |
May 25, 2023 | 2.9900 | 3.0400 | 2.8700 | 2.9500 | 2.9500 | 65,400 |
May 24, 2023 | 3.0000 | 3.0500 | 2.9800 | 3.0400 | 3.0400 | 60,300 |
May 23, 2023 | 3.0000 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 98,200 |
May 22, 2023 | 2.9200 | 2.9900 | 2.8700 | 2.9900 | 2.9900 | 134,900 |
May 19, 2023 | 2.9200 | 2.9300 | 2.8500 | 2.9200 | 2.9200 | 46,500 |
May 19, 2023 | 0.023 Dividend | |||||
May 18, 2023 | 2.8600 | 2.9300 | 2.8500 | 2.9200 | 2.8970 | 49,100 |
May 17, 2023 | 2.9900 | 2.9900 | 2.8200 | 2.8600 | 2.8375 | 50,900 |
May 16, 2023 | 2.8300 | 2.9900 | 2.8300 | 2.9300 | 2.9069 | 88,200 |
May 15, 2023 | 2.8300 | 2.8900 | 2.8000 | 2.8800 | 2.8573 | 127,500 |
May 12, 2023 | 2.6900 | 2.8400 | 2.6900 | 2.8200 | 2.7978 | 123,400 |
May 11, 2023 | 2.6500 | 2.7400 | 2.6500 | 2.6800 | 2.6589 | 49,900 |
May 10, 2023 | 2.8400 | 2.8400 | 2.6300 | 2.7300 | 2.7085 | 71,700 |
May 09, 2023 | 2.6200 | 2.6900 | 2.6000 | 2.6900 | 2.6688 | 47,100 |
May 08, 2023 | 2.6900 | 2.7400 | 2.6100 | 2.6200 | 2.5994 | 34,000 |
May 05, 2023 | 2.6100 | 2.6900 | 2.5700 | 2.6300 | 2.6093 | 92,800 |
May 04, 2023 | 2.5700 | 2.5800 | 2.5200 | 2.5600 | 2.5398 | 58,900 |
May 03, 2023 | 2.6000 | 2.6200 | 2.5100 | 2.5200 | 2.5002 | 139,900 |
May 02, 2023 | 2.7500 | 2.7800 | 2.5200 | 2.6100 | 2.5894 | 94,100 |
May 01, 2023 | 2.7400 | 2.8000 | 2.7200 | 2.7400 | 2.7184 | 57,400 |
Apr 28, 2023 | 2.6400 | 2.7700 | 2.6300 | 2.7100 | 2.6887 | 49,300 |
Apr 27, 2023 | 2.6600 | 2.6900 | 2.6200 | 2.6300 | 2.6093 | 60,700 |
Apr 26, 2023 | 2.6100 | 2.7600 | 2.6100 | 2.6500 | 2.6291 | 70,100 |
Apr 25, 2023 | 2.6100 | 2.7200 | 2.6000 | 2.6100 | 2.5894 | 89,100 |
Apr 24, 2023 | 2.6100 | 2.6700 | 2.6100 | 2.6400 | 2.6192 | 38,100 |
Apr 21, 2023 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.6093 | 44,900 |
Apr 20, 2023 | 2.7200 | 2.7800 | 2.6200 | 2.6300 | 2.6093 | 66,100 |
Apr 19, 2023 | 2.7400 | 2.7800 | 2.7100 | 2.7100 | 2.6887 | 59,400 |
Apr 18, 2023 | 2.7900 | 2.8100 | 2.7400 | 2.7400 | 2.7184 | 72,600 |
Apr 17, 2023 | 2.8300 | 2.8400 | 2.7800 | 2.7900 | 2.7680 | 109,300 |
Apr 14, 2023 | 2.7400 | 2.8600 | 2.7300 | 2.8100 | 2.7879 | 116,400 |
Apr 13, 2023 | 2.7700 | 2.8400 | 2.7100 | 2.7100 | 2.6887 | 63,600 |
Apr 12, 2023 | 2.7400 | 2.8300 | 2.7400 | 2.7600 | 2.7383 | 129,300 |
Apr 11, 2023 | 2.6400 | 2.7600 | 2.6400 | 2.7100 | 2.6887 | 98,200 |
Apr 10, 2023 | 2.6000 | 2.6800 | 2.6000 | 2.6400 | 2.6192 | 50,900 |
Apr 06, 2023 | 2.6600 | 2.7100 | 2.5800 | 2.6000 | 2.5795 | 70,800 |
Apr 05, 2023 | 2.6100 | 2.7100 | 2.6000 | 2.7000 | 2.6787 | 132,800 |
Apr 04, 2023 | 2.7900 | 2.7900 | 2.5800 | 2.6000 | 2.5795 | 76,500 |
Apr 03, 2023 | 2.7100 | 2.7600 | 2.5900 | 2.7200 | 2.6986 | 183,400 |
Mar 31, 2023 | 2.7500 | 2.7700 | 2.6000 | 2.6200 | 2.5994 | 142,300 |
Mar 30, 2023 | 2.6800 | 2.7500 | 2.6400 | 2.7100 | 2.6887 | 152,200 |
Mar 29, 2023 | 2.6000 | 2.6700 | 2.5400 | 2.6200 | 2.5994 | 84,600 |
Mar 28, 2023 | 2.5300 | 2.6200 | 2.5300 | 2.5800 | 2.5597 | 46,400 |
Mar 27, 2023 | 2.4500 | 2.5800 | 2.4400 | 2.5300 | 2.5101 | 91,800 |
Mar 24, 2023 | 2.4400 | 2.4800 | 2.4100 | 2.4400 | 2.4208 | 69,400 |
Mar 23, 2023 | 2.5000 | 2.5900 | 2.4600 | 2.4600 | 2.4406 | 157,100 |
Mar 22, 2023 | 2.5100 | 2.6000 | 2.4800 | 2.4900 | 2.4704 | 184,000 |
Mar 21, 2023 | 2.4900 | 2.5900 | 2.4700 | 2.5000 | 2.4803 | 156,700 |
Mar 20, 2023 | 2.4000 | 2.5100 | 2.4000 | 2.4500 | 2.4307 | 201,100 |
Mar 17, 2023 | 2.4600 | 2.4900 | 2.3600 | 2.3800 | 2.3613 | 121,100 |
Mar 16, 2023 | 2.4100 | 2.5000 | 2.3300 | 2.4700 | 2.4505 | 166,600 |
Mar 15, 2023 | 2.5100 | 2.5600 | 2.3800 | 2.4300 | 2.4109 | 296,400 |
Mar 14, 2023 | 2.5700 | 2.7200 | 2.5700 | 2.6400 | 2.6192 | 199,400 |
Mar 13, 2023 | 2.6000 | 2.6600 | 2.5300 | 2.5600 | 2.5398 | 185,500 |
Mar 10, 2023 | 2.7000 | 2.7500 | 2.6300 | 2.6300 | 2.6093 | 261,300 |
Mar 09, 2023 | 2.8500 | 2.9000 | 2.7200 | 2.7300 | 2.7085 | 158,800 |
Mar 08, 2023 | 2.8300 | 2.8900 | 2.7400 | 2.8400 | 2.8176 | 185,700 |
Mar 07, 2023 | 2.8900 | 2.9100 | 2.8100 | 2.8300 | 2.8077 | 107,400 |
Mar 06, 2023 | 2.9800 | 2.9900 | 2.8500 | 2.8800 | 2.8573 | 211,500 |
Mar 03, 2023 | 2.9400 | 3.0400 | 2.9400 | 3.0000 | 2.9764 | 130,800 |
Mar 02, 2023 | 2.9000 | 2.9800 | 2.8700 | 2.9400 | 2.9168 | 143,000 |
Mar 01, 2023 | 2.9100 | 2.9900 | 2.8800 | 2.8900 | 2.8672 | 109,800 |
Feb 28, 2023 | 2.9900 | 3.0000 | 2.8700 | 2.8700 | 2.8474 | 166,300 |
Feb 27, 2023 | 2.9700 | 3.0400 | 2.9600 | 2.9600 | 2.9367 | 128,200 |
Feb 24, 2023 | 2.8900 | 2.9700 | 2.8700 | 2.9600 | 2.9367 | 100,700 |
Feb 23, 2023 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | 2.9168 | 62,200 |
Feb 22, 2023 | 2.9500 | 3.0100 | 2.9000 | 2.9300 | 2.9069 | 122,400 |
Feb 21, 2023 | 2.9700 | 3.0000 | 2.9000 | 2.9800 | 2.9565 | 225,700 |
Feb 17, 2023 | 3.0500 | 3.0600 | 2.9500 | 3.0000 | 2.9764 | 231,000 |
Feb 16, 2023 | 3.0900 | 3.1500 | 3.0500 | 3.0500 | 3.0260 | 133,200 |
Feb 16, 2023 | 0.023 Dividend | |||||
Feb 15, 2023 | 3.1000 | 3.1700 | 3.0800 | 3.1100 | 3.0627 | 188,000 |
Feb 14, 2023 | 3.0600 | 3.1600 | 3.0600 | 3.1200 | 3.0725 | 130,300 |
Feb 13, 2023 | 3.2000 | 3.2000 | 3.0500 | 3.1100 | 3.0627 | 184,600 |
Feb 10, 2023 | 3.1200 | 3.2500 | 3.0200 | 3.1900 | 3.1415 | 182,200 |
Feb 09, 2023 | 3.3000 | 3.3300 | 2.9200 | 3.0100 | 2.9642 | 575,200 |
Feb 08, 2023 | 3.4200 | 3.4300 | 3.2200 | 3.3200 | 3.2695 | 179,100 |
Feb 07, 2023 | 3.3400 | 3.3700 | 3.2700 | 3.3700 | 3.3187 | 157,900 |
Feb 06, 2023 | 3.4600 | 3.5000 | 3.2700 | 3.3000 | 3.2498 | 218,100 |
Feb 03, 2023 | 3.5000 | 3.5600 | 3.4300 | 3.4600 | 3.4074 | 101,900 |
Feb 02, 2023 | 3.6100 | 3.6500 | 3.4400 | 3.4900 | 3.4369 | 162,300 |
Feb 01, 2023 | 3.5800 | 3.6100 | 3.4600 | 3.6000 | 3.5452 | 212,400 |
Jan 31, 2023 | 3.6500 | 3.7000 | 3.5500 | 3.6100 | 3.5551 | 151,800 |
Jan 30, 2023 | 3.7900 | 3.7900 | 3.5800 | 3.6100 | 3.5551 | 212,800 |
Jan 27, 2023 | 3.8500 | 3.8700 | 3.7600 | 3.8100 | 3.7520 | 80,400 |
Jan 26, 2023 | 3.9100 | 3.9100 | 3.8200 | 3.8600 | 3.8013 | 69,600 |
Jan 25, 2023 | 3.8000 | 3.9100 | 3.7800 | 3.8800 | 3.8210 | 144,800 |
Jan 24, 2023 | 3.8800 | 3.8800 | 3.7700 | 3.8200 | 3.7619 | 108,800 |
Jan 23, 2023 | 3.9200 | 3.9200 | 3.7900 | 3.8300 | 3.7717 | 115,600 |
Jan 20, 2023 | 3.9200 | 3.9500 | 3.8200 | 3.8800 | 3.8210 | 105,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |