Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.7600 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 397,181 |
23 Apr 2024 | 2.7700 | 2.7750 | 2.7500 | 2.7500 | 2.7500 | 543,848 |
22 Apr 2024 | 2.7800 | 2.7800 | 2.7550 | 2.7700 | 2.7700 | 280,602 |
19 Apr 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7700 | 2.7700 | 523,643 |
18 Apr 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.7700 | 90,926 |
17 Apr 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.7700 | 335,841 |
16 Apr 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7600 | 2.7600 | 352,827 |
15 Apr 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 135,594 |
12 Apr 2024 | 2.7700 | 2.7850 | 2.7600 | 2.7600 | 2.7600 | 225,828 |
11 Apr 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7800 | 2.7800 | 203,246 |
10 Apr 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7700 | 2.7700 | 283,928 |
09 Apr 2024 | 2.7600 | 2.7800 | 2.7550 | 2.7800 | 2.7800 | 308,037 |
08 Apr 2024 | 2.7300 | 2.7600 | 2.7300 | 2.7500 | 2.7500 | 228,561 |
05 Apr 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 392,105 |
04 Apr 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 152,880 |
03 Apr 2024 | 2.7400 | 2.7400 | 2.7300 | 2.7400 | 2.7400 | 253,895 |
02 Apr 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 358,981 |
28 Mar 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 500,857 |
27 Mar 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 260,786 |
26 Mar 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 679,527 |
25 Mar 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 415,221 |
22 Mar 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 337,089 |
21 Mar 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 322,293 |
20 Mar 2024 | 2.7300 | 2.7500 | 2.7250 | 2.7300 | 2.7300 | 377,521 |
19 Mar 2024 | 2.7400 | 2.7600 | 2.7250 | 2.7300 | 2.7300 | 520,845 |
18 Mar 2024 | 2.7700 | 2.7700 | 2.7300 | 2.7300 | 2.7300 | 360,389 |
15 Mar 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 384,086 |
14 Mar 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 179,990 |
13 Mar 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7700 | 2.7700 | 472,039 |
12 Mar 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 293,587 |
11 Mar 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 224,362 |
08 Mar 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | 379,332 |
07 Mar 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | 182,591 |
06 Mar 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 389,342 |
05 Mar 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 405,834 |
04 Mar 2024 | 2.7600 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 198,505 |
01 Mar 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 267,713 |
29 Feb 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | 861,563 |
29 Feb 2024 | 0.05375 Dividend | |||||
28 Feb 2024 | 2.8000 | 2.8050 | 2.7800 | 2.7800 | 2.7262 | 462,845 |
27 Feb 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.7459 | 480,594 |
26 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7361 | 342,963 |
23 Feb 2024 | 2.7900 | 2.8000 | 2.7800 | 2.8000 | 2.7459 | 129,888 |
22 Feb 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7800 | 2.7262 | 118,518 |
21 Feb 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7262 | 130,109 |
20 Feb 2024 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | 2.7164 | 122,009 |
19 Feb 2024 | 2.7800 | 2.7900 | 2.7700 | 2.7700 | 2.7164 | 161,897 |
16 Feb 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7600 | 2.7066 | 333,973 |
15 Feb 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7800 | 2.7262 | 159,177 |
14 Feb 2024 | 2.7900 | 2.8000 | 2.7800 | 2.7800 | 2.7262 | 266,863 |
13 Feb 2024 | 2.7900 | 2.8000 | 2.7850 | 2.7900 | 2.7361 | 145,904 |
12 Feb 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7262 | 108,355 |
09 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7361 | 158,194 |
08 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7361 | 201,827 |
07 Feb 2024 | 2.8000 | 2.8050 | 2.7900 | 2.7900 | 2.7361 | 283,283 |
06 Feb 2024 | 2.7900 | 2.8050 | 2.7900 | 2.7900 | 2.7361 | 132,094 |
05 Feb 2024 | 2.7900 | 2.8000 | 2.7900 | 2.7900 | 2.7361 | 139,133 |
02 Feb 2024 | 2.8000 | 2.8050 | 2.7900 | 2.8000 | 2.7459 | 287,037 |
01 Feb 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7800 | 2.7262 | 335,494 |
31 Jan 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7800 | 2.7262 | 129,424 |
30 Jan 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7262 | 174,908 |
29 Jan 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7262 | 106,822 |
25 Jan 2024 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | 2.7361 | 277,849 |
24 Jan 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.7851 | 423,070 |
23 Jan 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7800 | 2.7262 | 169,325 |
22 Jan 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7600 | 2.7066 | 140,158 |
19 Jan 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7500 | 2.6968 | 93,907 |
18 Jan 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7400 | 2.6870 | 75,650 |
17 Jan 2024 | 2.7500 | 2.7700 | 2.7300 | 2.7400 | 2.6870 | 108,747 |
16 Jan 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7700 | 2.7164 | 257,374 |
15 Jan 2024 | 2.7500 | 2.7500 | 2.7400 | 2.7500 | 2.6968 | 37,526 |
12 Jan 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7500 | 2.6968 | 163,075 |
11 Jan 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | 2.6870 | 64,952 |
10 Jan 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7100 | 2.6576 | 257,810 |
09 Jan 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7100 | 2.6576 | 183,098 |
08 Jan 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.6576 | 219,185 |
05 Jan 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7100 | 2.6576 | 77,708 |
04 Jan 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7100 | 2.6576 | 55,803 |
03 Jan 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7100 | 2.6576 | 141,728 |
02 Jan 2024 | 2.7000 | 2.7200 | 2.6900 | 2.7100 | 2.6576 | 153,656 |
29 Dec 2023 | 2.7100 | 2.7100 | 2.6900 | 2.6900 | 2.6380 | 82,246 |
28 Dec 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.6478 | 45,560 |
27 Dec 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.6576 | 94,743 |
22 Dec 2023 | 2.6800 | 2.7050 | 2.6700 | 2.6800 | 2.6282 | 124,826 |
21 Dec 2023 | 2.7000 | 2.7050 | 2.6500 | 2.6600 | 2.6086 | 328,034 |
20 Dec 2023 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6380 | 234,897 |
19 Dec 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.6576 | 139,121 |
18 Dec 2023 | 2.7400 | 2.7400 | 2.6900 | 2.6900 | 2.6380 | 175,099 |
15 Dec 2023 | 2.7000 | 2.7300 | 2.6900 | 2.7300 | 2.6772 | 815,268 |
14 Dec 2023 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.6478 | 171,179 |
13 Dec 2023 | 2.6800 | 2.6900 | 2.6700 | 2.6700 | 2.6184 | 171,965 |
12 Dec 2023 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6282 | 141,601 |
11 Dec 2023 | 2.6900 | 2.7100 | 2.6800 | 2.6800 | 2.6282 | 365,252 |
08 Dec 2023 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.6478 | 118,803 |
07 Dec 2023 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.6478 | 332,142 |
06 Dec 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7000 | 2.6478 | 360,230 |
05 Dec 2023 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6380 | 139,152 |
05 Dec 2023 | 0.05375 Dividend | |||||
04 Dec 2023 | 2.7600 | 2.7600 | 2.7450 | 2.7500 | 2.6441 | 207,619 |
01 Dec 2023 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.6441 | 57,846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |