Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.6000 | 2.6150 | 2.5250 | 2.5400 | 2.5400 | 465,528 |
23 Apr 2024 | 2.6000 | 2.6200 | 2.5750 | 2.6000 | 2.6000 | 440,263 |
22 Apr 2024 | 2.5400 | 2.5850 | 2.5400 | 2.5700 | 2.5700 | 430,613 |
19 Apr 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 888,100 |
18 Apr 2024 | 2.5100 | 2.5900 | 2.5100 | 2.5700 | 2.5700 | 599,224 |
17 Apr 2024 | 2.5500 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 647,884 |
16 Apr 2024 | 2.5200 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 987,418 |
15 Apr 2024 | 2.5100 | 2.5700 | 2.4950 | 2.5300 | 2.5300 | 830,346 |
12 Apr 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 534,572 |
11 Apr 2024 | 2.5900 | 2.6100 | 2.5650 | 2.5900 | 2.5900 | 664,008 |
10 Apr 2024 | 2.6600 | 2.6750 | 2.6300 | 2.6700 | 2.6700 | 379,064 |
09 Apr 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 453,431 |
08 Apr 2024 | 2.6500 | 2.6850 | 2.6300 | 2.6700 | 2.6700 | 431,872 |
05 Apr 2024 | 2.6500 | 2.6800 | 2.6350 | 2.6400 | 2.6400 | 359,710 |
04 Apr 2024 | 2.6300 | 2.6750 | 2.6200 | 2.6700 | 2.6700 | 775,964 |
03 Apr 2024 | 2.6100 | 2.6550 | 2.6000 | 2.6100 | 2.6100 | 1,287,862 |
02 Apr 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 1,106,348 |
28 Mar 2024 | 2.7200 | 2.7250 | 2.6600 | 2.7100 | 2.7100 | 844,260 |
27 Mar 2024 | 2.7200 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 966,918 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 2.7300 | 2.7650 | 2.6900 | 2.7500 | 2.7100 | 1,033,601 |
25 Mar 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7300 | 2.6903 | 795,468 |
22 Mar 2024 | 2.7000 | 2.7200 | 2.6600 | 2.7000 | 2.6607 | 754,173 |
21 Mar 2024 | 2.7100 | 2.7400 | 2.6700 | 2.7100 | 2.6706 | 1,094,714 |
20 Mar 2024 | 2.7600 | 2.7700 | 2.6800 | 2.7000 | 2.6607 | 693,133 |
19 Mar 2024 | 2.7000 | 2.7600 | 2.6900 | 2.7600 | 2.7199 | 799,224 |
18 Mar 2024 | 2.6800 | 2.7100 | 2.6300 | 2.7000 | 2.6607 | 715,072 |
15 Mar 2024 | 2.6900 | 2.7200 | 2.6600 | 2.6700 | 2.6312 | 2,124,359 |
14 Mar 2024 | 2.7000 | 2.7100 | 2.6800 | 2.7100 | 2.6706 | 550,136 |
13 Mar 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7300 | 2.6903 | 373,624 |
12 Mar 2024 | 2.6800 | 2.7200 | 2.6700 | 2.6900 | 2.6509 | 295,374 |
11 Mar 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6900 | 2.6509 | 464,506 |
08 Mar 2024 | 2.6900 | 2.7700 | 2.6600 | 2.6600 | 2.6213 | 1,005,923 |
07 Mar 2024 | 2.7200 | 2.7700 | 2.7000 | 2.7200 | 2.6804 | 1,096,907 |
06 Mar 2024 | 2.6500 | 2.7000 | 2.6450 | 2.7000 | 2.6607 | 233,806 |
05 Mar 2024 | 2.6800 | 2.7000 | 2.6200 | 2.6500 | 2.6115 | 452,282 |
04 Mar 2024 | 2.6400 | 2.7100 | 2.6200 | 2.6800 | 2.6410 | 400,558 |
01 Mar 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6300 | 2.5917 | 551,337 |
29 Feb 2024 | 2.6000 | 2.6600 | 2.5800 | 2.6500 | 2.6115 | 901,826 |
28 Feb 2024 | 2.6000 | 2.6300 | 2.5600 | 2.6200 | 2.5819 | 428,100 |
27 Feb 2024 | 2.6100 | 2.6400 | 2.5600 | 2.6000 | 2.5622 | 501,203 |
26 Feb 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6200 | 2.5819 | 402,287 |
23 Feb 2024 | 2.7100 | 2.7200 | 2.6650 | 2.6800 | 2.6410 | 396,810 |
22 Feb 2024 | 2.6500 | 2.7200 | 2.6400 | 2.7000 | 2.6607 | 432,932 |
21 Feb 2024 | 2.6900 | 2.7000 | 2.6450 | 2.6700 | 2.6312 | 448,955 |
20 Feb 2024 | 2.6800 | 2.6850 | 2.6400 | 2.6800 | 2.6410 | 350,834 |
19 Feb 2024 | 2.7700 | 2.7800 | 2.6700 | 2.6900 | 2.6509 | 399,416 |
16 Feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | 2.7100 | 552,382 |
15 Feb 2024 | 2.7000 | 2.7600 | 2.6900 | 2.7600 | 2.7199 | 860,258 |
14 Feb 2024 | 2.7300 | 2.7600 | 2.6200 | 2.6700 | 2.6312 | 893,117 |
13 Feb 2024 | 2.8700 | 2.8900 | 2.8100 | 2.8100 | 2.7691 | 409,257 |
12 Feb 2024 | 2.8600 | 2.9000 | 2.8600 | 2.8700 | 2.8283 | 283,042 |
09 Feb 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8600 | 2.8184 | 372,405 |
08 Feb 2024 | 2.8300 | 2.8700 | 2.8200 | 2.8400 | 2.7987 | 385,722 |
07 Feb 2024 | 2.7400 | 2.8400 | 2.7200 | 2.8000 | 2.7593 | 441,346 |
06 Feb 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7500 | 2.7100 | 438,752 |
05 Feb 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7500 | 2.7100 | 521,850 |
02 Feb 2024 | 2.7800 | 2.8250 | 2.7750 | 2.8000 | 2.7593 | 597,888 |
01 Feb 2024 | 2.7300 | 2.7700 | 2.7100 | 2.7500 | 2.7100 | 786,032 |
31 Jan 2024 | 2.7700 | 2.8300 | 2.7300 | 2.7800 | 2.7396 | 737,104 |
30 Jan 2024 | 2.7500 | 2.7700 | 2.7100 | 2.7600 | 2.7199 | 493,104 |
29 Jan 2024 | 2.7100 | 2.7400 | 2.6600 | 2.7200 | 2.6804 | 871,800 |
25 Jan 2024 | 2.8300 | 2.8300 | 2.6900 | 2.6900 | 2.6509 | 732,760 |
24 Jan 2024 | 2.8200 | 2.8200 | 2.7850 | 2.8000 | 2.7593 | 497,131 |
23 Jan 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.7494 | 448,943 |
22 Jan 2024 | 2.8100 | 2.8200 | 2.7700 | 2.8000 | 2.7593 | 306,208 |
19 Jan 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7800 | 2.7396 | 658,252 |
18 Jan 2024 | 2.7900 | 2.8300 | 2.7600 | 2.7700 | 2.7297 | 553,806 |
17 Jan 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8500 | 2.8085 | 298,923 |
16 Jan 2024 | 2.8800 | 2.9100 | 2.8350 | 2.8700 | 2.8283 | 286,230 |
15 Jan 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9300 | 2.8874 | 32,244 |
12 Jan 2024 | 2.9300 | 2.9400 | 2.8900 | 2.9400 | 2.8972 | 161,790 |
11 Jan 2024 | 2.9400 | 2.9600 | 2.8900 | 2.9600 | 2.9169 | 266,571 |
10 Jan 2024 | 2.9400 | 2.9400 | 2.8700 | 2.9000 | 2.8578 | 260,822 |
09 Jan 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9200 | 2.8775 | 354,519 |
08 Jan 2024 | 2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8381 | 318,748 |
05 Jan 2024 | 2.9100 | 2.9500 | 2.9100 | 2.9200 | 2.8775 | 260,112 |
04 Jan 2024 | 2.9100 | 2.9400 | 2.8900 | 2.9200 | 2.8775 | 454,644 |
03 Jan 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9100 | 2.8677 | 441,958 |
02 Jan 2024 | 2.9800 | 3.0200 | 2.9650 | 2.9700 | 2.9268 | 211,903 |
29 Dec 2023 | 3.0600 | 3.0600 | 2.9700 | 2.9900 | 2.9465 | 298,020 |
28 Dec 2023 | 3.0200 | 3.0500 | 2.9950 | 3.0200 | 2.9761 | 410,827 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 3.0200 | 3.0400 | 2.9700 | 3.0200 | 2.9367 | 377,730 |
22 Dec 2023 | 3.0300 | 3.0300 | 2.9700 | 2.9700 | 2.8880 | 304,384 |
21 Dec 2023 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 2.9269 | 596,690 |
20 Dec 2023 | 3.0400 | 3.0700 | 3.0000 | 3.0400 | 2.9561 | 645,591 |
19 Dec 2023 | 2.9400 | 3.0000 | 2.9300 | 2.9800 | 2.8978 | 403,253 |
18 Dec 2023 | 2.9800 | 2.9800 | 2.9050 | 2.9400 | 2.8589 | 803,452 |
15 Dec 2023 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 2.9172 | 1,156,862 |
14 Dec 2023 | 2.9600 | 3.0000 | 2.9100 | 2.9600 | 2.8783 | 846,473 |
13 Dec 2023 | 2.8400 | 2.8550 | 2.7800 | 2.8400 | 2.7616 | 404,032 |
12 Dec 2023 | 2.8400 | 2.8500 | 2.7800 | 2.8400 | 2.7616 | 370,002 |
11 Dec 2023 | 2.8300 | 2.8500 | 2.7800 | 2.8100 | 2.7325 | 471,492 |
08 Dec 2023 | 2.7700 | 2.8150 | 2.7400 | 2.8100 | 2.7325 | 264,397 |
07 Dec 2023 | 2.7500 | 2.7900 | 2.7200 | 2.7900 | 2.7130 | 522,715 |
06 Dec 2023 | 2.6800 | 2.7500 | 2.6500 | 2.7500 | 2.6741 | 693,236 |
05 Dec 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6700 | 2.5963 | 344,454 |
04 Dec 2023 | 2.6400 | 2.6900 | 2.6100 | 2.6700 | 2.5963 | 376,835 |
01 Dec 2023 | 2.6300 | 2.6300 | 2.5700 | 2.5900 | 2.5185 | 260,926 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |