Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 341,300 |
Mar 27, 2024 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 3.0000 | 114,800 |
Mar 26, 2024 | 2.9900 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 119,400 |
Mar 25, 2024 | 3.0100 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 129,600 |
Mar 22, 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 166,200 |
Mar 21, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 104,700 |
Mar 20, 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 95,400 |
Mar 19, 2024 | 3.0100 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 73,200 |
Mar 18, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0100 | 3.0100 | 128,700 |
Mar 15, 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 89,600 |
Mar 15, 2024 | 0.023 Dividend | |||||
Mar 14, 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0900 | 3.0670 | 184,700 |
Mar 13, 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0900 | 3.0670 | 150,800 |
Mar 12, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0372 | 107,000 |
Mar 11, 2024 | 3.0000 | 3.0100 | 2.9900 | 3.0100 | 2.9876 | 54,500 |
Mar 08, 2024 | 2.9900 | 3.0100 | 2.9800 | 3.0000 | 2.9777 | 99,700 |
Mar 07, 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9900 | 2.9677 | 53,700 |
Mar 06, 2024 | 2.9900 | 3.0200 | 2.9800 | 2.9800 | 2.9578 | 95,400 |
Mar 05, 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9677 | 93,200 |
Mar 04, 2024 | 2.9700 | 3.0200 | 2.9700 | 3.0100 | 2.9876 | 235,400 |
Mar 01, 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0200 | 2.9975 | 106,100 |
Feb 29, 2024 | 2.9900 | 3.0100 | 2.9900 | 2.9900 | 2.9677 | 81,300 |
Feb 28, 2024 | 2.9900 | 3.0100 | 2.9900 | 3.0000 | 2.9777 | 78,700 |
Feb 27, 2024 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9677 | 105,900 |
Feb 26, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0074 | 89,300 |
Feb 23, 2024 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 2.9876 | 76,700 |
Feb 22, 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0300 | 3.0074 | 63,500 |
Feb 21, 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 2.9876 | 60,700 |
Feb 20, 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9900 | 2.9677 | 96,300 |
Feb 16, 2024 | 3.0100 | 3.0200 | 2.9800 | 3.0100 | 2.9876 | 100,800 |
Feb 15, 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0100 | 2.9876 | 57,000 |
Feb 15, 2024 | 0.023 Dividend | |||||
Feb 14, 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0400 | 2.9945 | 54,500 |
Feb 13, 2024 | 3.0400 | 3.0500 | 3.0200 | 3.0400 | 2.9945 | 81,900 |
Feb 12, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0400 | 2.9945 | 82,300 |
Feb 09, 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 2.9847 | 93,600 |
Feb 08, 2024 | 3.0200 | 3.0400 | 3.0100 | 3.0300 | 2.9847 | 28,200 |
Feb 07, 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.9945 | 89,700 |
Feb 06, 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.9748 | 65,500 |
Feb 05, 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0200 | 2.9748 | 56,100 |
Feb 02, 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0200 | 2.9748 | 198,300 |
Feb 01, 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0400 | 2.9945 | 62,300 |
Jan 31, 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0300 | 2.9847 | 64,700 |
Jan 30, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0300 | 2.9847 | 32,800 |
Jan 29, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0400 | 2.9945 | 69,300 |
Jan 26, 2024 | 3.0600 | 3.0700 | 3.0400 | 3.0400 | 2.9945 | 90,100 |
Jan 25, 2024 | 3.0500 | 3.1000 | 3.0500 | 3.0700 | 3.0241 | 209,700 |
Jan 24, 2024 | 3.0500 | 3.1100 | 3.0100 | 3.0700 | 3.0241 | 341,600 |
Jan 23, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0300 | 2.9847 | 66,200 |
Jan 22, 2024 | 2.9900 | 3.0400 | 2.9800 | 3.0100 | 2.9650 | 64,800 |
Jan 19, 2024 | 2.9900 | 3.0100 | 2.9700 | 2.9900 | 2.9453 | 53,200 |
Jan 18, 2024 | 3.0100 | 3.0400 | 2.9900 | 2.9900 | 2.9453 | 98,200 |
Jan 17, 2024 | 2.9700 | 3.0400 | 2.9300 | 3.0100 | 2.9650 | 140,900 |
Jan 17, 2024 | 0.023 Dividend | |||||
Jan 16, 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0000 | 2.9325 | 110,900 |
Jan 12, 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0300 | 2.9618 | 90,900 |
Jan 11, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0500 | 2.9814 | 116,700 |
Jan 10, 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0200 | 2.9520 | 93,500 |
Jan 09, 2024 | 3.0200 | 3.0400 | 3.0100 | 3.0200 | 2.9520 | 54,400 |
Jan 08, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0300 | 2.9618 | 92,000 |
Jan 05, 2024 | 3.0000 | 3.0400 | 2.9900 | 2.9900 | 2.9227 | 153,300 |
Jan 04, 2024 | 2.9800 | 3.0300 | 2.9800 | 3.0200 | 2.9520 | 91,300 |
Jan 03, 2024 | 2.9700 | 3.0300 | 2.9700 | 3.0100 | 2.9423 | 95,000 |
Jan 02, 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0000 | 2.9325 | 116,700 |
Dec 29, 2023 | 2.9800 | 3.1900 | 2.9800 | 3.1300 | 3.0596 | 872,200 |
Dec 28, 2023 | 2.9900 | 3.0100 | 2.9600 | 2.9800 | 2.9129 | 139,500 |
Dec 27, 2023 | 3.0400 | 3.0800 | 3.0200 | 3.0200 | 2.9520 | 188,100 |
Dec 26, 2023 | 3.0900 | 3.1200 | 3.0200 | 3.0500 | 2.9814 | 193,300 |
Dec 22, 2023 | 3.1100 | 3.1200 | 3.0700 | 3.1000 | 3.0302 | 181,400 |
Dec 21, 2023 | 3.0600 | 3.1800 | 3.0500 | 3.0800 | 3.0107 | 337,200 |
Dec 20, 2023 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 2.9618 | 218,900 |
Dec 19, 2023 | 3.0600 | 3.0700 | 3.0400 | 3.0600 | 2.9911 | 116,800 |
Dec 18, 2023 | 3.0400 | 3.0600 | 3.0300 | 3.0600 | 2.9911 | 89,000 |
Dec 15, 2023 | 3.0300 | 3.0600 | 3.0100 | 3.0500 | 2.9814 | 48,800 |
Dec 15, 2023 | 0.023 Dividend | |||||
Dec 14, 2023 | 3.0500 | 3.1000 | 3.0500 | 3.0600 | 2.9687 | 161,800 |
Dec 13, 2023 | 2.9700 | 3.0400 | 2.9600 | 3.0300 | 2.9395 | 155,900 |
Dec 12, 2023 | 2.9900 | 3.0100 | 2.9700 | 2.9800 | 2.8910 | 156,800 |
Dec 11, 2023 | 2.9400 | 3.0200 | 2.9200 | 2.9900 | 2.9007 | 210,000 |
Dec 08, 2023 | 2.9200 | 2.9900 | 2.9200 | 2.9700 | 2.8813 | 126,800 |
Dec 07, 2023 | 2.8900 | 2.9200 | 2.8800 | 2.9200 | 2.8328 | 117,400 |
Dec 06, 2023 | 2.8500 | 2.8900 | 2.8400 | 2.8900 | 2.8037 | 146,900 |
Dec 05, 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8500 | 2.7649 | 172,800 |
Dec 04, 2023 | 2.7900 | 2.8500 | 2.7800 | 2.8500 | 2.7649 | 272,100 |
Dec 01, 2023 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.6970 | 133,100 |
Nov 30, 2023 | 2.7400 | 2.7700 | 2.7200 | 2.7500 | 2.6679 | 194,500 |
Nov 29, 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7500 | 2.6679 | 173,200 |
Nov 28, 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.6194 | 94,900 |
Nov 27, 2023 | 2.7200 | 2.7300 | 2.6900 | 2.7000 | 2.6194 | 164,900 |
Nov 24, 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7200 | 2.6388 | 91,600 |
Nov 22, 2023 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | 2.6097 | 97,300 |
Nov 21, 2023 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.6291 | 129,800 |
Nov 20, 2023 | 2.7200 | 2.7300 | 2.6900 | 2.7000 | 2.6194 | 188,400 |
Nov 17, 2023 | 2.7100 | 2.7200 | 2.7000 | 2.7200 | 2.6388 | 111,600 |
Nov 16, 2023 | 2.7000 | 2.7300 | 2.7000 | 2.7100 | 2.6291 | 128,700 |
Nov 16, 2023 | 0.023 Dividend | |||||
Nov 15, 2023 | 2.7200 | 2.7300 | 2.7100 | 2.7300 | 2.6262 | 139,900 |
Nov 14, 2023 | 2.6900 | 2.7200 | 2.6700 | 2.7000 | 2.5973 | 144,900 |
Nov 13, 2023 | 2.6900 | 2.7000 | 2.6600 | 2.6900 | 2.5877 | 243,900 |
Nov 10, 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.5877 | 82,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |