Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.9700 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 106,063 |
18 Apr 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 71,312 |
17 Apr 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 41,499 |
16 Apr 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 193,343 |
15 Apr 2024 | 2.9800 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 121,181 |
12 Apr 2024 | 2.9900 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 135,850 |
11 Apr 2024 | 2.9800 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 127,396 |
10 Apr 2024 | 3.0200 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 117,759 |
09 Apr 2024 | 3.0100 | 3.0300 | 2.9900 | 2.9900 | 2.9900 | 118,531 |
08 Apr 2024 | 2.9900 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 172,865 |
05 Apr 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 79,545 |
04 Apr 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 188,949 |
03 Apr 2024 | 2.9700 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 82,998 |
02 Apr 2024 | 2.9700 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | 80,253 |
28 Mar 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9600 | 2.9600 | 230,870 |
27 Mar 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9500 | 2.9500 | 87,078 |
26 Mar 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 105,472 |
25 Mar 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 182,780 |
22 Mar 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9300 | 2.9300 | 145,521 |
21 Mar 2024 | 2.9500 | 2.9700 | 2.9400 | 2.9700 | 2.9700 | 123,644 |
20 Mar 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 106,475 |
19 Mar 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 183,552 |
18 Mar 2024 | 2.9300 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | 280,982 |
15 Mar 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 123,051 |
14 Mar 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9300 | 2.9300 | 205,851 |
13 Mar 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 92,300 |
12 Mar 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 163,739 |
11 Mar 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 177,047 |
08 Mar 2024 | 2.9500 | 2.9800 | 2.9400 | 2.9600 | 2.9600 | 103,940 |
07 Mar 2024 | 2.9600 | 2.9800 | 2.9300 | 2.9400 | 2.9400 | 160,208 |
06 Mar 2024 | 2.9400 | 2.9700 | 2.9400 | 2.9400 | 2.9400 | 104,473 |
05 Mar 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9500 | 2.9500 | 115,103 |
04 Mar 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 88,257 |
01 Mar 2024 | 2.9600 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 177,679 |
29 Feb 2024 | 2.9300 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 128,153 |
28 Feb 2024 | 2.9300 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 128,079 |
27 Feb 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.9100 | 231,218 |
26 Feb 2024 | 2.9300 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 207,747 |
23 Feb 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 171,587 |
22 Feb 2024 | 2.9100 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 146,893 |
21 Feb 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | 2.9100 | 128,536 |
20 Feb 2024 | 2.9100 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 153,883 |
19 Feb 2024 | 2.9400 | 2.9400 | 2.9100 | 2.9100 | 2.9100 | 230,248 |
16 Feb 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9300 | 2.9300 | 146,888 |
15 Feb 2024 | 2.9200 | 2.9400 | 2.9100 | 2.9300 | 2.9300 | 118,321 |
14 Feb 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 180,010 |
13 Feb 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 144,287 |
12 Feb 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 111,991 |
09 Feb 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 53,151 |
08 Feb 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 88,002 |
07 Feb 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 122,140 |
06 Feb 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 109,854 |
05 Feb 2024 | 2.9500 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 62,735 |
02 Feb 2024 | 2.9500 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 103,741 |
01 Feb 2024 | 2.9600 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 118,494 |
31 Jan 2024 | 2.9600 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 249,960 |
30 Jan 2024 | 2.9500 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 365,178 |
30 Jan 2024 | 0.0725 Dividend | |||||
29 Jan 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 2.9875 | 153,379 |
25 Jan 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0900 | 3.0168 | 121,738 |
24 Jan 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0500 | 2.9777 | 242,072 |
23 Jan 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0800 | 3.0070 | 63,432 |
22 Jan 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0700 | 2.9973 | 87,099 |
19 Jan 2024 | 3.0500 | 3.0700 | 3.0400 | 3.0400 | 2.9680 | 93,452 |
18 Jan 2024 | 3.0500 | 3.0600 | 3.0350 | 3.0500 | 2.9777 | 156,998 |
17 Jan 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0500 | 2.9777 | 121,202 |
16 Jan 2024 | 3.1000 | 3.1100 | 3.0700 | 3.0700 | 2.9973 | 170,724 |
15 Jan 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0800 | 3.0070 | 29,713 |
12 Jan 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0700 | 2.9973 | 63,982 |
11 Jan 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0800 | 3.0070 | 44,960 |
10 Jan 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 2.9973 | 111,225 |
09 Jan 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0700 | 2.9973 | 160,035 |
08 Jan 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0500 | 2.9777 | 84,699 |
05 Jan 2024 | 3.0400 | 3.0700 | 3.0400 | 3.0600 | 2.9875 | 66,035 |
04 Jan 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0400 | 2.9680 | 128,745 |
03 Jan 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0000 | 2.9289 | 84,116 |
02 Jan 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0300 | 2.9582 | 277,085 |
29 Dec 2023 | 3.0500 | 3.0600 | 3.0400 | 3.0400 | 2.9680 | 95,907 |
28 Dec 2023 | 3.0400 | 3.0500 | 3.0400 | 3.0400 | 2.9680 | 128,830 |
27 Dec 2023 | 3.0300 | 3.0500 | 3.0300 | 3.0300 | 2.9582 | 88,471 |
22 Dec 2023 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 2.9582 | 64,570 |
21 Dec 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0100 | 2.9387 | 160,131 |
20 Dec 2023 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.9484 | 153,068 |
19 Dec 2023 | 3.0100 | 3.0100 | 2.9800 | 2.9900 | 2.9192 | 169,717 |
18 Dec 2023 | 2.9700 | 3.0300 | 2.9700 | 2.9800 | 2.9094 | 81,838 |
15 Dec 2023 | 2.9600 | 3.0200 | 2.9600 | 3.0000 | 2.9289 | 165,484 |
14 Dec 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9600 | 2.8899 | 323,260 |
13 Dec 2023 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | 2.8703 | 49,853 |
12 Dec 2023 | 2.9100 | 2.9500 | 2.9100 | 2.9200 | 2.8508 | 124,923 |
11 Dec 2023 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.8508 | 132,605 |
08 Dec 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8900 | 2.8215 | 258,854 |
07 Dec 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8700 | 2.8020 | 193,490 |
06 Dec 2023 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.8313 | 158,475 |
05 Dec 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8400 | 2.7727 | 157,132 |
04 Dec 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8500 | 2.7825 | 209,379 |
01 Dec 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7532 | 55,228 |
30 Nov 2023 | 2.8200 | 2.8200 | 2.7800 | 2.7900 | 2.7239 | 109,242 |
29 Nov 2023 | 2.8000 | 2.8300 | 2.8000 | 2.8100 | 2.7434 | 53,559 |
28 Nov 2023 | 2.7900 | 2.8300 | 2.7900 | 2.8000 | 2.7337 | 99,891 |
27 Nov 2023 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | 2.7141 | 196,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |