Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2.6900 | 2.6900 | 2.5950 | 2.6400 | 2.6400 | 41,859 |
Apr 30, 2024 | 2.8200 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 76,600 |
Apr 29, 2024 | 2.7700 | 2.8600 | 2.7700 | 2.8500 | 2.8500 | 212,800 |
Apr 29, 2024 | 0.009 Dividend | |||||
Apr 26, 2024 | 2.8700 | 2.8800 | 2.8600 | 2.8800 | 2.8710 | 11,800 |
Apr 25, 2024 | 2.8000 | 2.8700 | 2.7900 | 2.8700 | 2.8610 | 24,200 |
Apr 24, 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8112 | 52,700 |
Apr 23, 2024 | 2.7700 | 2.8400 | 2.7700 | 2.8300 | 2.8212 | 14,200 |
Apr 22, 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7600 | 2.7514 | 85,100 |
Apr 19, 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7314 | 7,300 |
Apr 18, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7414 | 1,700 |
Apr 17, 2024 | 2.8300 | 2.8300 | 2.7600 | 2.7700 | 2.7613 | 208,200 |
Apr 16, 2024 | 2.7300 | 2.8100 | 2.7300 | 2.8100 | 2.8012 | 77,100 |
Apr 15, 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8200 | 2.8112 | 218,800 |
Apr 12, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9109 | 164,500 |
Apr 11, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9408 | 212,600 |
Apr 10, 2024 | 3.0100 | 3.0500 | 2.9900 | 3.0500 | 3.0405 | 93,300 |
Apr 09, 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0200 | 3.0106 | 121,900 |
Apr 08, 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0800 | 3.0704 | 133,700 |
Apr 05, 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0700 | 3.0604 | 33,700 |
Apr 04, 2024 | 2.9700 | 3.0700 | 2.9700 | 3.0400 | 3.0305 | 49,200 |
Apr 03, 2024 | 2.9300 | 3.0600 | 2.9300 | 3.0600 | 3.0504 | 83,600 |
Apr 02, 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9300 | 2.9208 | 31,900 |
Apr 01, 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8511 | 117,300 |
Mar 28, 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8212 | 72,200 |
Mar 27, 2024 | 2.7300 | 2.7800 | 2.7300 | 2.7800 | 2.7713 | 333,000 |
Mar 27, 2024 | 0.009 Dividend | |||||
Mar 26, 2024 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | 2.7225 | 20,500 |
Mar 25, 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7900 | 2.7721 | 34,700 |
Mar 22, 2024 | 2.7700 | 2.7700 | 2.7400 | 2.7400 | 2.7225 | 100,100 |
Mar 21, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7700 | 2.7523 | 116,800 |
Mar 20, 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7721 | 136,000 |
Mar 19, 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7900 | 2.7721 | 205,200 |
Mar 18, 2024 | 2.8600 | 2.8600 | 2.7200 | 2.7600 | 2.7423 | 121,800 |
Mar 15, 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7100 | 2.6927 | 56,100 |
Mar 14, 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7400 | 2.7225 | 43,900 |
Mar 13, 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6600 | 2.6430 | 80,400 |
Mar 12, 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5635 | 37,600 |
Mar 11, 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5700 | 2.5536 | 279,900 |
Mar 08, 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6100 | 2.5933 | 63,600 |
Mar 07, 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6600 | 2.6430 | 58,400 |
Mar 06, 2024 | 2.6300 | 2.7300 | 2.6300 | 2.6900 | 2.6728 | 125,200 |
Mar 05, 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.5834 | 57,200 |
Mar 04, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5734 | 41,100 |
Mar 01, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5700 | 2.5536 | 108,600 |
Feb 29, 2024 | 2.4800 | 2.5300 | 2.4700 | 2.4800 | 2.4641 | 129,000 |
Feb 28, 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | 2.4244 | 59,000 |
Feb 28, 2024 | 0.009 Dividend | |||||
Feb 27, 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4900 | 2.4651 | 25,900 |
Feb 26, 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4453 | 97,100 |
Feb 23, 2024 | 2.4300 | 2.4300 | 2.3800 | 2.4000 | 2.3760 | 49,000 |
Feb 22, 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4300 | 2.4057 | 140,600 |
Feb 21, 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.3958 | 127,600 |
Feb 20, 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3100 | 2.2869 | 68,500 |
Feb 16, 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3300 | 2.3067 | 87,200 |
Feb 15, 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3200 | 2.2968 | 270,900 |
Feb 14, 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2500 | 2.2275 | 68,800 |
Feb 13, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2600 | 2.2374 | 42,500 |
Feb 12, 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | 2.3166 | 195,000 |
Feb 09, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2572 | 131,900 |
Feb 08, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.2869 | 63,400 |
Feb 07, 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2300 | 2.2077 | 129,200 |
Feb 06, 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.1879 | 229,600 |
Feb 05, 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1800 | 2.1582 | 203,100 |
Feb 02, 2024 | 2.2600 | 2.3300 | 2.2300 | 2.2300 | 2.2077 | 90,200 |
Feb 01, 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3100 | 2.2869 | 48,600 |
Jan 31, 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.2770 | 85,700 |
Jan 30, 2024 | 2.3400 | 2.4100 | 2.3400 | 2.3900 | 2.3661 | 87,300 |
Jan 30, 2024 | 0.009 Dividend | |||||
Jan 29, 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3600 | 2.3275 | 80,800 |
Jan 26, 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3700 | 2.3374 | 45,700 |
Jan 25, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3900 | 2.3571 | 34,200 |
Jan 24, 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3300 | 2.2979 | 61,900 |
Jan 23, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3200 | 2.2881 | 95,200 |
Jan 22, 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | 2.2585 | 162,300 |
Jan 19, 2024 | 2.1900 | 2.2000 | 2.1700 | 2.2000 | 2.1697 | 65,300 |
Jan 18, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.1697 | 111,500 |
Jan 17, 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1796 | 74,000 |
Jan 16, 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2400 | 2.2092 | 60,100 |
Jan 12, 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2600 | 2.2289 | 347,500 |
Jan 11, 2024 | 2.2600 | 2.3300 | 2.2500 | 2.2500 | 2.2190 | 343,400 |
Jan 10, 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2700 | 2.2388 | 208,200 |
Jan 09, 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2486 | 90,700 |
Jan 08, 2024 | 2.3200 | 2.3200 | 2.2700 | 2.2800 | 2.2486 | 268,100 |
Jan 05, 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3700 | 2.3374 | 94,000 |
Jan 04, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.2881 | 159,800 |
Jan 03, 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3700 | 2.3374 | 61,700 |
Jan 02, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3100 | 2.2782 | 101,200 |
Dec 29, 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3300 | 2.2979 | 51,400 |
Dec 28, 2023 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3176 | 193,300 |
Dec 28, 2023 | 0.009 Dividend | |||||
Dec 27, 2023 | 2.4300 | 2.4500 | 2.3800 | 2.3900 | 2.3482 | 178,500 |
Dec 26, 2023 | 2.4300 | 2.4900 | 2.4000 | 2.4400 | 2.3973 | 14,700 |
Dec 22, 2023 | 2.4200 | 2.4300 | 2.3900 | 2.4000 | 2.3580 | 50,900 |
Dec 21, 2023 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3286 | 215,100 |
Dec 20, 2023 | 2.4000 | 2.4400 | 2.3700 | 2.3800 | 2.3384 | 202,400 |
Dec 19, 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3600 | 2.3187 | 100,700 |
Dec 18, 2023 | 2.2400 | 2.3200 | 2.1700 | 2.2800 | 2.2401 | 266,500 |
Dec 15, 2023 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2107 | 105,900 |
Dec 14, 2023 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.2598 | 164,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |