Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | 4,804,844 |
27 Mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | 4,819,304 |
26 Mar 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 4,001,579 |
25 Mar 2024 | 2.9000 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 5,560,395 |
24 Mar 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 5,967,555 |
21 Mar 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 4,585,213 |
20 Mar 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 5,528,653 |
19 Mar 2024 | 2.8100 | 2.8450 | 2.8000 | 2.8200 | 2.8200 | 4,169,884 |
18 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 2,859,130 |
17 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 4,627,278 |
14 Mar 2024 | 2.6800 | 2.7100 | 2.6650 | 2.6900 | 2.6900 | 8,317,148 |
13 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 3,759,520 |
12 Mar 2024 | 2.6900 | 2.7150 | 2.6700 | 2.6700 | 2.6700 | 3,530,458 |
11 Mar 2024 | 2.6800 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 2,236,651 |
10 Mar 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 2,024,726 |
07 Mar 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 3,612,156 |
06 Mar 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 3,177,609 |
05 Mar 2024 | 2.7100 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 2,206,732 |
04 Mar 2024 | 2.7000 | 2.7200 | 2.6850 | 2.7100 | 2.7100 | 4,412,784 |
03 Mar 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 2,566,763 |
29 Feb 2024 | 2.7200 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 1,725,489 |
28 Feb 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 6,502,050 |
27 Feb 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 2,179,082 |
26 Feb 2024 | 2.7100 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 3,355,101 |
25 Feb 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 4,104,615 |
22 Feb 2024 | 2.6900 | 2.7300 | 2.6750 | 2.7200 | 2.7200 | 2,397,715 |
21 Feb 2024 | 2.6700 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 4,055,549 |
20 Feb 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6500 | 2.6500 | 4,433,975 |
19 Feb 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 2,706,837 |
18 Feb 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 3,603,250 |
15 Feb 2024 | 2.7200 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 6,569,767 |
14 Feb 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 4,631,112 |
13 Feb 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 3,306,970 |
12 Feb 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 3,179,628 |
11 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 1,149,701 |
08 Feb 2024 | 2.6900 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 2,892,713 |
07 Feb 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 3,091,705 |
06 Feb 2024 | 2.7000 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 5,789,257 |
05 Feb 2024 | 2.6500 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 4,189,363 |
04 Feb 2024 | 2.7200 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 2,768,779 |
01 Feb 2024 | 2.6900 | 2.7500 | 2.6650 | 2.7400 | 2.7400 | 6,550,800 |
31 Jan 2024 | 2.7000 | 2.7100 | 2.6450 | 2.6800 | 2.6800 | 5,111,025 |
30 Jan 2024 | 2.6800 | 2.7250 | 2.6500 | 2.6900 | 2.6900 | 9,028,497 |
30 Jan 2024 | 0.2574 Dividend | |||||
29 Jan 2024 | 2.9300 | 2.9400 | 2.9000 | 2.9200 | 2.6626 | 3,553,015 |
28 Jan 2024 | 2.9300 | 2.9500 | 2.8900 | 2.9000 | 2.6444 | 4,931,378 |
24 Jan 2024 | 2.8300 | 2.9450 | 2.8300 | 2.9000 | 2.6444 | 9,450,106 |
23 Jan 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.5258 | 2,828,452 |
22 Jan 2024 | 2.7400 | 2.7700 | 2.7100 | 2.7500 | 2.5076 | 6,145,554 |
21 Jan 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7300 | 2.4893 | 3,873,078 |
18 Jan 2024 | 2.7500 | 2.7600 | 2.6900 | 2.7300 | 2.4893 | 5,202,593 |
17 Jan 2024 | 2.6700 | 2.7200 | 2.6600 | 2.7200 | 2.4802 | 5,052,215 |
16 Jan 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7100 | 2.4711 | 6,650,843 |
15 Jan 2024 | 2.7900 | 2.8000 | 2.7050 | 2.7400 | 2.4985 | 5,678,069 |
14 Jan 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8000 | 2.5532 | 307,602 |
11 Jan 2024 | 2.8000 | 2.8400 | 2.7800 | 2.8100 | 2.5623 | 3,439,841 |
10 Jan 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8100 | 2.5623 | 3,598,740 |
09 Jan 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8100 | 2.5623 | 4,839,431 |
08 Jan 2024 | 2.8300 | 2.8700 | 2.8100 | 2.8500 | 2.5988 | 3,953,453 |
07 Jan 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.5532 | 2,324,471 |
04 Jan 2024 | 2.7900 | 2.8200 | 2.7900 | 2.7900 | 2.5441 | 2,687,951 |
03 Jan 2024 | 2.7900 | 2.8100 | 2.7800 | 2.8000 | 2.5532 | 2,844,363 |
02 Jan 2024 | 2.8500 | 2.8700 | 2.7900 | 2.7900 | 2.5441 | 2,918,506 |
01 Jan 2024 | 2.8500 | 2.8750 | 2.8400 | 2.8500 | 2.5988 | 1,727,322 |
28 Dec 2023 | 2.8200 | 2.8500 | 2.8100 | 2.8400 | 2.5897 | 13,061,181 |
27 Dec 2023 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.5714 | 3,454,448 |
26 Dec 2023 | 2.8400 | 2.8400 | 2.7950 | 2.8000 | 2.5532 | 2,623,671 |
21 Dec 2023 | 2.8300 | 2.8350 | 2.7800 | 2.7900 | 2.5441 | 5,010,827 |
20 Dec 2023 | 2.8600 | 2.8900 | 2.8200 | 2.8300 | 2.5805 | 6,793,812 |
19 Dec 2023 | 2.9000 | 2.9150 | 2.8650 | 2.8700 | 2.6170 | 9,064,005 |
18 Dec 2023 | 2.8500 | 2.8900 | 2.8400 | 2.8800 | 2.6261 | 3,963,591 |
17 Dec 2023 | 2.8500 | 2.8600 | 2.8200 | 2.8400 | 2.5897 | 3,468,603 |
14 Dec 2023 | 2.8900 | 2.8900 | 2.8300 | 2.8500 | 2.5988 | 15,176,138 |
13 Dec 2023 | 2.8400 | 2.8850 | 2.8300 | 2.8700 | 2.6170 | 8,969,656 |
12 Dec 2023 | 2.8800 | 2.8800 | 2.8200 | 2.8300 | 2.5805 | 9,059,081 |
11 Dec 2023 | 2.8700 | 2.8900 | 2.8400 | 2.8800 | 2.6261 | 4,639,479 |
10 Dec 2023 | 2.8700 | 2.8700 | 2.8400 | 2.8500 | 2.5988 | 2,979,562 |
07 Dec 2023 | 2.8300 | 2.8600 | 2.8300 | 2.8600 | 2.6079 | 2,685,510 |
06 Dec 2023 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | 2.5805 | 5,436,038 |
05 Dec 2023 | 2.8400 | 2.9000 | 2.8300 | 2.8900 | 2.6352 | 8,951,593 |
04 Dec 2023 | 2.8600 | 2.8700 | 2.7950 | 2.8300 | 2.5805 | 4,082,618 |
03 Dec 2023 | 2.9500 | 2.9500 | 2.8600 | 2.8700 | 2.6170 | 7,237,936 |
03 Dec 2023 | 0.05 Dividend | |||||
30 Nov 2023 | 2.9300 | 2.9500 | 2.8900 | 2.9100 | 2.6079 | 5,030,294 |
29 Nov 2023 | 2.8500 | 2.9200 | 2.8400 | 2.9200 | 2.6169 | 10,324,860 |
28 Nov 2023 | 2.8200 | 2.8600 | 2.8000 | 2.8500 | 2.5541 | 3,739,388 |
27 Nov 2023 | 2.8400 | 2.8900 | 2.8100 | 2.8100 | 2.5183 | 4,602,559 |
26 Nov 2023 | 2.8500 | 2.8800 | 2.8400 | 2.8500 | 2.5541 | 1,702,308 |
23 Nov 2023 | 2.8600 | 2.8900 | 2.8300 | 2.8400 | 2.5452 | 2,210,239 |
22 Nov 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8600 | 2.5631 | 12,287,633 |
21 Nov 2023 | 2.8300 | 2.8700 | 2.7850 | 2.8700 | 2.5720 | 5,038,315 |
20 Nov 2023 | 2.9000 | 2.9200 | 2.8300 | 2.8400 | 2.5452 | 5,601,085 |
19 Nov 2023 | 2.9700 | 2.9800 | 2.9000 | 2.9100 | 2.6079 | 5,281,647 |
16 Nov 2023 | 2.9900 | 2.9900 | 2.9500 | 2.9600 | 2.6527 | 3,682,264 |
15 Nov 2023 | 3.0000 | 3.0700 | 2.9900 | 2.9900 | 2.6796 | 6,684,096 |
14 Nov 2023 | 3.0200 | 3.0200 | 2.9700 | 2.9900 | 2.6796 | 4,215,157 |
13 Nov 2023 | 2.9500 | 2.9700 | 2.9300 | 2.9600 | 2.6527 | 4,874,762 |
12 Nov 2023 | 2.9300 | 2.9900 | 2.9100 | 2.9400 | 2.6348 | 3,767,947 |
09 Nov 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9000 | 2.5989 | 5,007,182 |
08 Nov 2023 | 2.8400 | 2.8800 | 2.8200 | 2.8800 | 2.5810 | 15,333,827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |