Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.7400 | 2.8096 | 2.7172 | 2.7700 | 2.7700 | 11,571 |
Mar 27, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 41,300 |
Mar 26, 2024 | 2.7100 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 11,200 |
Mar 25, 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 22,100 |
Mar 22, 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 5,900 |
Mar 21, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.6400 | 2.6400 | 13,900 |
Mar 20, 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 14,800 |
Mar 19, 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 20,100 |
Mar 18, 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 11,500 |
Mar 15, 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 181,700 |
Mar 14, 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 15,600 |
Mar 13, 2024 | 2.5800 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 28,600 |
Mar 12, 2024 | 2.6600 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 56,700 |
Mar 11, 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6100 | 2.6100 | 25,700 |
Mar 08, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 45,500 |
Mar 08, 2024 | 0.008 Dividend | |||||
Mar 07, 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6300 | 2.6220 | 164,300 |
Mar 06, 2024 | 2.5700 | 2.6300 | 2.5700 | 2.6000 | 2.5921 | 23,900 |
Mar 05, 2024 | 2.5900 | 2.6200 | 2.5600 | 2.5900 | 2.5821 | 17,200 |
Mar 04, 2024 | 2.6700 | 2.6900 | 2.5900 | 2.5900 | 2.5821 | 55,500 |
Mar 01, 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6500 | 2.6419 | 18,400 |
Feb 29, 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6100 | 2.6021 | 26,700 |
Feb 28, 2024 | 2.6400 | 2.7200 | 2.6000 | 2.6300 | 2.6220 | 34,900 |
Feb 27, 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6419 | 12,000 |
Feb 26, 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6400 | 2.6320 | 15,400 |
Feb 23, 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6519 | 12,300 |
Feb 22, 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6600 | 2.6519 | 17,200 |
Feb 21, 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6419 | 10,400 |
Feb 20, 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6200 | 2.6120 | 58,700 |
Feb 16, 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6100 | 2.6021 | 66,700 |
Feb 15, 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.5921 | 102,100 |
Feb 14, 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6100 | 2.6021 | 117,400 |
Feb 13, 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.6918 | 29,000 |
Feb 12, 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7600 | 2.7516 | 33,900 |
Feb 09, 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7700 | 2.7616 | 131,500 |
Feb 09, 2024 | 0.008 Dividend | |||||
Feb 08, 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7436 | 18,800 |
Feb 07, 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7700 | 2.7536 | 30,000 |
Feb 06, 2024 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | 2.7436 | 20,800 |
Feb 05, 2024 | 2.8300 | 2.8500 | 2.7700 | 2.7700 | 2.7536 | 22,800 |
Feb 02, 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8400 | 2.8232 | 14,200 |
Feb 01, 2024 | 2.9200 | 2.9200 | 2.8000 | 2.8300 | 2.8132 | 36,500 |
Jan 31, 2024 | 2.8900 | 2.9400 | 2.8500 | 2.9200 | 2.9027 | 74,600 |
Jan 30, 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.8729 | 10,700 |
Jan 29, 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8500 | 2.8331 | 10,000 |
Jan 26, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8232 | 33,200 |
Jan 25, 2024 | 2.8100 | 2.8300 | 2.8100 | 2.8100 | 2.7933 | 9,100 |
Jan 24, 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8100 | 2.7933 | 13,700 |
Jan 23, 2024 | 2.7400 | 2.8300 | 2.7400 | 2.8000 | 2.7834 | 32,800 |
Jan 22, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7337 | 26,200 |
Jan 19, 2024 | 2.8100 | 2.8700 | 2.7600 | 2.7900 | 2.7735 | 35,500 |
Jan 18, 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.7834 | 11,000 |
Jan 17, 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7735 | 19,800 |
Jan 16, 2024 | 2.8000 | 2.8400 | 2.7900 | 2.7900 | 2.7735 | 23,100 |
Jan 12, 2024 | 2.8700 | 2.8700 | 2.7900 | 2.8000 | 2.7834 | 14,600 |
Jan 11, 2024 | 2.8200 | 2.8700 | 2.7700 | 2.7800 | 2.7635 | 38,400 |
Jan 10, 2024 | 2.7800 | 2.8200 | 2.7600 | 2.7600 | 2.7436 | 10,200 |
Jan 09, 2024 | 2.8400 | 2.8400 | 2.7700 | 2.8000 | 2.7834 | 13,200 |
Jan 08, 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8000 | 2.7834 | 5,400 |
Jan 05, 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8000 | 2.7834 | 42,300 |
Jan 05, 2024 | 0.008 Dividend | |||||
Jan 04, 2024 | 2.8200 | 2.8900 | 2.8000 | 2.8700 | 2.8450 | 20,800 |
Jan 03, 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7657 | 23,000 |
Jan 02, 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7600 | 2.7360 | 33,600 |
Dec 29, 2023 | 2.9000 | 2.9200 | 2.8200 | 2.8200 | 2.7955 | 26,900 |
Dec 28, 2023 | 2.8700 | 2.9400 | 2.8400 | 2.8800 | 2.8549 | 44,800 |
Dec 27, 2023 | 2.8100 | 3.0500 | 2.8100 | 2.8800 | 2.8549 | 97,000 |
Dec 26, 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8600 | 2.8351 | 43,500 |
Dec 22, 2023 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8153 | 20,600 |
Dec 21, 2023 | 2.7900 | 2.8500 | 2.7500 | 2.8400 | 2.8153 | 31,300 |
Dec 20, 2023 | 2.7400 | 2.8100 | 2.7200 | 2.8000 | 2.7756 | 68,400 |
Dec 19, 2023 | 2.7600 | 2.8200 | 2.7400 | 2.7800 | 2.7558 | 55,000 |
Dec 18, 2023 | 2.7500 | 2.7900 | 2.7200 | 2.7200 | 2.6963 | 21,600 |
Dec 15, 2023 | 2.7900 | 2.8500 | 2.7600 | 2.7900 | 2.7657 | 26,900 |
Dec 14, 2023 | 2.8300 | 2.8800 | 2.8000 | 2.8600 | 2.8351 | 40,100 |
Dec 13, 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8300 | 2.8054 | 28,800 |
Dec 12, 2023 | 2.9000 | 3.0000 | 2.8200 | 2.8200 | 2.7955 | 66,800 |
Dec 11, 2023 | 2.9500 | 3.0000 | 2.8900 | 2.9000 | 2.8748 | 38,600 |
Dec 08, 2023 | 3.0000 | 3.0200 | 2.8700 | 2.9500 | 2.9243 | 29,100 |
Dec 08, 2023 | 0.008 Dividend | |||||
Dec 07, 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9800 | 2.9461 | 17,600 |
Dec 06, 2023 | 3.0100 | 3.0300 | 2.9300 | 2.9300 | 2.8967 | 20,900 |
Dec 05, 2023 | 3.0300 | 3.0300 | 3.0000 | 3.0200 | 2.9857 | 12,900 |
Dec 04, 2023 | 2.9700 | 3.0500 | 2.9700 | 3.0200 | 2.9857 | 19,700 |
Dec 01, 2023 | 2.9400 | 2.9900 | 2.9400 | 2.9600 | 2.9264 | 8,700 |
Nov 30, 2023 | 3.0000 | 3.0300 | 2.9500 | 2.9500 | 2.9165 | 5,200 |
Nov 29, 2023 | 3.0100 | 3.0600 | 3.0000 | 3.0000 | 2.9659 | 9,800 |
Nov 28, 2023 | 3.0200 | 3.1100 | 3.0200 | 3.0200 | 2.9857 | 15,400 |
Nov 27, 2023 | 3.0000 | 3.1100 | 3.0000 | 3.0500 | 3.0153 | 13,100 |
Nov 24, 2023 | 2.9900 | 3.0600 | 2.8800 | 3.0200 | 2.9857 | 4,400 |
Nov 22, 2023 | 2.9600 | 2.9600 | 2.9200 | 2.9600 | 2.9264 | 9,600 |
Nov 21, 2023 | 2.9400 | 2.9900 | 2.9000 | 2.9200 | 2.8868 | 21,900 |
Nov 20, 2023 | 2.7500 | 2.9400 | 2.7500 | 2.9400 | 2.9066 | 102,400 |
Nov 17, 2023 | 2.7500 | 2.8000 | 2.7200 | 2.7900 | 2.7583 | 53,600 |
Nov 16, 2023 | 2.8800 | 2.9500 | 2.7400 | 2.7600 | 2.7286 | 30,400 |
Nov 15, 2023 | 3.0500 | 3.0600 | 2.8800 | 2.8800 | 2.8473 | 77,100 |
Nov 14, 2023 | 2.8000 | 3.0300 | 2.7000 | 3.0300 | 2.9956 | 684,800 |
Nov 13, 2023 | 2.7600 | 2.8200 | 2.7500 | 2.7500 | 2.7187 | 45,900 |
Nov 10, 2023 | 2.7600 | 2.8100 | 2.7600 | 2.7600 | 2.7286 | 8,500 |
Nov 10, 2023 | 0.008 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |