Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,685 |
02 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1 |
01 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2 |
30 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 259 |
29 Apr 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1400 | 3.1400 | 6,309 |
26 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 26 |
24 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 320 |
23 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
22 Apr 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 429 |
19 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 400 |
18 Apr 2024 | 3.1300 | 3.1500 | 2.8900 | 3.1500 | 3.1500 | 32,034 |
17 Apr 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 5,862 |
16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 186 |
15 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3 |
12 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 87 |
11 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 10,000 |
10 Apr 2024 | 3.0000 | 3.0100 | 2.9900 | 2.9900 | 2.9900 | 16,723 |
09 Apr 2024 | 3.0000 | 3.0100 | 2.9900 | 3.0100 | 3.0100 | 8,248 |
08 Apr 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 43,574 |
05 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1 |
04 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
03 Apr 2024 | 3.0100 | 3.2000 | 3.0100 | 3.2000 | 3.2000 | 15,462 |
02 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 135 |
28 Mar 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 1,072 |
27 Mar 2024 | 3.0000 | 3.0450 | 2.9600 | 2.9600 | 2.9600 | 5,439 |
26 Mar 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 3,278 |
25 Mar 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | 1,295 |
22 Mar 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 4,510 |
21 Mar 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 3,015 |
20 Mar 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 5,035 |
19 Mar 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 1,775 |
18 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1 |
15 Mar 2024 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | 2,004 |
14 Mar 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 820 |
13 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
12 Mar 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 465 |
11 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3,799 |
08 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
07 Mar 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 5,003 |
06 Mar 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 18,607 |
05 Mar 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | 5,000 |
04 Mar 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 2,603 |
01 Mar 2024 | 3.0400 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 3,934 |
29 Feb 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | 1,735 |
28 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 115 |
27 Feb 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 5,177 |
26 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
23 Feb 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 8,466 |
22 Feb 2024 | 3.1200 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 1,562 |
21 Feb 2024 | 3.0500 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 26,880 |
20 Feb 2024 | 3.0900 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 24,205 |
19 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
16 Feb 2024 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 995 |
15 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 935 |
14 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 481 |
13 Feb 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 840 |
12 Feb 2024 | 3.0900 | 3.2100 | 3.0900 | 3.2100 | 3.2100 | 706 |
09 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
08 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
07 Feb 2024 | 3.1900 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 6,894 |
06 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 472 |
05 Feb 2024 | 3.2200 | 3.2200 | 3.0700 | 3.1700 | 3.1700 | 4,540 |
02 Feb 2024 | 3.1500 | 3.2200 | 3.0700 | 3.2200 | 3.2200 | 6,656 |
01 Feb 2024 | 3.1900 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 3,792 |
31 Jan 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 13,578 |
30 Jan 2024 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 1,314 |
29 Jan 2024 | 3.1900 | 3.2000 | 3.1900 | 3.1900 | 3.1900 | 3,146 |
25 Jan 2024 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | 3.1900 | 1,225 |
24 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 1 |
23 Jan 2024 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 2,838 |
22 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
19 Jan 2024 | 3.1250 | 3.1250 | 3.0400 | 3.0400 | 3.0400 | 18,660 |
18 Jan 2024 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 10,004 |
17 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,014 |
16 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
15 Jan 2024 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | 3.2200 | 6 |
12 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 743 |
11 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 19 |
10 Jan 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 2,730 |
09 Jan 2024 | 3.1300 | 3.2150 | 3.1300 | 3.1800 | 3.1800 | 6,903 |
08 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 175 |
05 Jan 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 1,535 |
04 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 395 |
03 Jan 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 10,230 |
02 Jan 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 5,329 |
29 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
28 Dec 2023 | 3.2600 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 15,796 |
28 Dec 2023 | 0.1225 Dividend | |||||
27 Dec 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.2975 | 2,793 |
22 Dec 2023 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.3746 | 5,340 |
21 Dec 2023 | 3.4400 | 3.4400 | 3.4300 | 3.4400 | 3.3168 | 5,608 |
20 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2300 | 252 |
19 Dec 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.2204 | 4,103 |
18 Dec 2023 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.2204 | 3,349 |
15 Dec 2023 | 3.2900 | 3.3000 | 3.2400 | 3.3000 | 3.1818 | 2,412 |
14 Dec 2023 | 3.3400 | 3.3400 | 3.2600 | 3.3000 | 3.1818 | 6,806 |
13 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1529 | - |
12 Dec 2023 | 3.3400 | 3.3400 | 3.2700 | 3.2700 | 3.1529 | 18,482 |
11 Dec 2023 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | 3.2204 | 646 |
08 Dec 2023 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.2204 | 6,042 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |