Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 1,539,507 |
23 Apr 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 485,368 |
22 Apr 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7750 | 2.7750 | 797,710 |
19 Apr 2024 | 2.7500 | 2.7500 | 2.6850 | 2.7200 | 2.7200 | 863,776 |
18 Apr 2024 | 2.7300 | 2.7650 | 2.7300 | 2.7600 | 2.7600 | 331,375 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.7600 | 2.7600 | 2.7050 | 2.7300 | 2.7300 | 928,721 |
15 Apr 2024 | 2.7900 | 2.8050 | 2.7650 | 2.7750 | 2.7750 | 716,017 |
12 Apr 2024 | 2.7550 | 2.8450 | 2.7400 | 2.8250 | 2.8250 | 1,263,836 |
11 Apr 2024 | 2.7700 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 871,537 |
10 Apr 2024 | 2.7900 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 1,387,304 |
09 Apr 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7650 | 2.7650 | 628,392 |
08 Apr 2024 | 2.8200 | 2.8300 | 2.7800 | 2.7950 | 2.7950 | 583,489 |
05 Apr 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 595,495 |
04 Apr 2024 | 2.8250 | 2.8550 | 2.8150 | 2.8300 | 2.8300 | 1,965,864 |
03 Apr 2024 | 2.8400 | 2.8700 | 2.7900 | 2.8050 | 2.8050 | 850,828 |
02 Apr 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8750 | 2.8750 | 628,617 |
28 Mar 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8750 | 2.8750 | 850,238 |
27 Mar 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 1,031,003 |
26 Mar 2024 | 2.9000 | 2.9150 | 2.8900 | 2.9100 | 2.9100 | 1,842,161 |
25 Mar 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8800 | 2.8800 | 2,862,275 |
22 Mar 2024 | 2.8200 | 2.8450 | 2.8100 | 2.8250 | 2.8250 | 1,748,453 |
21 Mar 2024 | 2.8500 | 2.8550 | 2.8000 | 2.8200 | 2.8200 | 1,574,815 |
20 Mar 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 904,609 |
19 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 582,687 |
18 Mar 2024 | 2.7000 | 2.7450 | 2.6800 | 2.7400 | 2.7400 | 420,242 |
15 Mar 2024 | 2.6800 | 2.7050 | 2.6650 | 2.6950 | 2.6950 | 1,629,752 |
14 Mar 2024 | 2.6700 | 2.6800 | 2.6550 | 2.6800 | 2.6800 | 677,462 |
13 Mar 2024 | 2.7000 | 2.7150 | 2.6800 | 2.6800 | 2.6800 | 993,460 |
12 Mar 2024 | 2.6900 | 2.7100 | 2.6750 | 2.7000 | 2.7000 | 817,023 |
11 Mar 2024 | 2.7350 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 451,721 |
08 Mar 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 1,399,462 |
07 Mar 2024 | 2.7250 | 2.7500 | 2.7000 | 2.7050 | 2.7050 | 885,137 |
06 Mar 2024 | 2.7050 | 2.7250 | 2.6950 | 2.7050 | 2.7050 | 718,351 |
05 Mar 2024 | 2.7000 | 2.7200 | 2.6850 | 2.7050 | 2.7050 | 5,506,918 |
04 Mar 2024 | 2.7200 | 2.7200 | 2.6900 | 2.7050 | 2.7050 | 621,431 |
01 Mar 2024 | 2.7200 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 636,059 |
29 Feb 2024 | 2.7100 | 2.7250 | 2.6900 | 2.7100 | 2.7100 | 1,935,390 |
28 Feb 2024 | 2.7050 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 2,122,796 |
27 Feb 2024 | 2.7000 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 1,810,137 |
26 Feb 2024 | 2.7200 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 970,559 |
23 Feb 2024 | 2.6800 | 2.7350 | 2.6800 | 2.7100 | 2.7100 | 829,568 |
22 Feb 2024 | 2.6500 | 2.7000 | 2.6450 | 2.6900 | 2.6900 | 3,063,149 |
21 Feb 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 1,783,341 |
20 Feb 2024 | 2.6550 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 710,852 |
19 Feb 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6550 | 2.6550 | 1,096,414 |
16 Feb 2024 | 2.7000 | 2.7450 | 2.6600 | 2.6650 | 2.6650 | 1,280,337 |
15 Feb 2024 | 2.6800 | 2.7250 | 2.6700 | 2.7100 | 2.7100 | 1,453,473 |
14 Feb 2024 | 2.6600 | 2.7050 | 2.6500 | 2.6950 | 2.6950 | 1,355,220 |
13 Feb 2024 | 2.6800 | 2.6850 | 2.6550 | 2.6800 | 2.6800 | 1,415,446 |
12 Feb 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 547,209 |
09 Feb 2024 | 2.7000 | 2.7100 | 2.6650 | 2.6900 | 2.6900 | 812,458 |
08 Feb 2024 | 2.7200 | 2.7250 | 2.6900 | 2.7000 | 2.7000 | 1,527,042 |
07 Feb 2024 | 2.6900 | 2.7250 | 2.6800 | 2.7100 | 2.7100 | 1,697,996 |
06 Feb 2024 | 2.6550 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 2,045,131 |
05 Feb 2024 | 2.7300 | 2.7300 | 2.6650 | 2.6700 | 2.6700 | 706,507 |
02 Feb 2024 | 2.6850 | 2.7450 | 2.6650 | 2.7400 | 2.7400 | 1,308,836 |
01 Feb 2024 | 2.7000 | 2.7100 | 2.6450 | 2.6700 | 2.6700 | 1,716,480 |
31 Jan 2024 | 2.6700 | 2.7250 | 2.6550 | 2.6900 | 2.6900 | 3,295,401 |
31 Jan 2024 | 0.257437 Dividend | |||||
30 Jan 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.6626 | 1,594,565 |
29 Jan 2024 | 2.9350 | 2.9450 | 2.8900 | 2.9000 | 2.6443 | 2,316,121 |
25 Jan 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9050 | 2.6489 | 2,611,951 |
24 Jan 2024 | 2.7750 | 2.7800 | 2.7600 | 2.7600 | 2.5167 | 931,031 |
23 Jan 2024 | 2.7300 | 2.7650 | 2.7150 | 2.7500 | 2.5076 | 2,851,081 |
22 Jan 2024 | 2.7400 | 2.7450 | 2.7100 | 2.7300 | 2.4893 | 1,437,687 |
19 Jan 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7200 | 2.4802 | 1,758,642 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7150 | 2.4756 | 5,627,731 |
16 Jan 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7250 | 2.4848 | 2,420,444 |
15 Jan 2024 | 2.8200 | 2.8200 | 2.7900 | 2.7950 | 2.5486 | 4,155,752 |
12 Jan 2024 | 2.8000 | 2.8400 | 2.7850 | 2.8100 | 2.5623 | 1,531,017 |
11 Jan 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.5531 | 1,312,553 |
10 Jan 2024 | 2.8450 | 2.8600 | 2.8200 | 2.8200 | 2.5714 | 1,294,611 |
09 Jan 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8500 | 2.5987 | 6,139,218 |
08 Jan 2024 | 2.7900 | 2.8100 | 2.7850 | 2.7950 | 2.5486 | 1,737,786 |
05 Jan 2024 | 2.7950 | 2.8150 | 2.7900 | 2.7900 | 2.5440 | 696,690 |
04 Jan 2024 | 2.7850 | 2.8050 | 2.7800 | 2.7900 | 2.5440 | 1,101,850 |
03 Jan 2024 | 2.8600 | 2.8600 | 2.7950 | 2.8000 | 2.5531 | 2,552,030 |
02 Jan 2024 | 2.8550 | 2.8750 | 2.8400 | 2.8550 | 2.6033 | 550,699 |
29 Dec 2023 | 2.8200 | 2.8500 | 2.8100 | 2.8450 | 2.5942 | 831,156 |
28 Dec 2023 | 2.8200 | 2.8300 | 2.8000 | 2.8000 | 2.5531 | 1,105,226 |
27 Dec 2023 | 2.8250 | 2.8300 | 2.7950 | 2.8050 | 2.5577 | 490,438 |
22 Dec 2023 | 2.8250 | 2.8350 | 2.7850 | 2.7900 | 2.5440 | 961,877 |
21 Dec 2023 | 2.8500 | 2.8800 | 2.8200 | 2.8200 | 2.5714 | 2,336,414 |
20 Dec 2023 | 2.8900 | 2.9150 | 2.8650 | 2.8850 | 2.6306 | 15,466,238 |
19 Dec 2023 | 2.8500 | 2.8850 | 2.8500 | 2.8800 | 2.6261 | 2,084,847 |
18 Dec 2023 | 2.8500 | 2.8500 | 2.8250 | 2.8450 | 2.5942 | 2,703,189 |
15 Dec 2023 | 2.8800 | 2.8900 | 2.8350 | 2.8450 | 2.5942 | 5,207,519 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.5714 | 1,708,832 |
12 Dec 2023 | 2.8600 | 2.8900 | 2.8400 | 2.8750 | 2.6215 | 1,870,252 |
11 Dec 2023 | 2.8600 | 2.8600 | 2.8400 | 2.8500 | 2.5987 | 1,251,276 |
08 Dec 2023 | 2.8400 | 2.8600 | 2.8350 | 2.8500 | 2.5987 | 1,075,995 |
07 Dec 2023 | 2.8850 | 2.8900 | 2.8350 | 2.8400 | 2.5896 | 1,487,696 |
06 Dec 2023 | 2.8300 | 2.9000 | 2.8300 | 2.8900 | 2.6352 | 2,295,456 |
05 Dec 2023 | 2.8600 | 2.8600 | 2.7950 | 2.8300 | 2.5805 | 1,122,073 |
04 Dec 2023 | 2.9300 | 2.9300 | 2.8600 | 2.8850 | 2.6306 | 6,215,195 |
04 Dec 2023 | 0.05 Dividend | |||||
01 Dec 2023 | 2.9150 | 2.9450 | 2.8950 | 2.9000 | 2.5987 | 8,298,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |