Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8800 | 2.8800 | 547,945 |
26 Mar 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 444,267 |
25 Mar 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 397,845 |
24 Mar 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8600 | 2.8600 | 383,561 |
21 Mar 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 422,137 |
20 Mar 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 505,168 |
19 Mar 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 260,444 |
18 Mar 2024 | 2.8900 | 2.9100 | 2.8700 | 2.8900 | 2.8900 | 334,288 |
17 Mar 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 247,766 |
17 Mar 2024 | 0.0575 Dividend | |||||
14 Mar 2024 | 2.8700 | 2.9100 | 2.8700 | 2.9100 | 2.8525 | 437,181 |
13 Mar 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.7937 | 291,785 |
12 Mar 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8500 | 2.7937 | 516,637 |
11 Mar 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8133 | 431,954 |
10 Mar 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8600 | 2.8035 | 358,908 |
07 Mar 2024 | 2.8400 | 2.8900 | 2.8300 | 2.8900 | 2.8329 | 358,871 |
06 Mar 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8400 | 2.7839 | 419,552 |
05 Mar 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8100 | 2.7545 | 404,378 |
04 Mar 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.7447 | 426,494 |
03 Mar 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8300 | 2.7741 | 509,257 |
29 Feb 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.7839 | 665,163 |
28 Feb 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.7839 | 450,730 |
27 Feb 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8000 | 2.7447 | 292,383 |
26 Feb 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8100 | 2.7545 | 438,896 |
25 Feb 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8400 | 2.7839 | 273,681 |
22 Feb 2024 | 2.8500 | 2.8500 | 2.8100 | 2.8200 | 2.7643 | 331,772 |
21 Feb 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8500 | 2.7937 | 425,492 |
20 Feb 2024 | 2.7900 | 2.8200 | 2.7700 | 2.7700 | 2.7153 | 407,118 |
19 Feb 2024 | 2.8000 | 2.8300 | 2.7750 | 2.7900 | 2.7349 | 313,731 |
18 Feb 2024 | 2.8200 | 2.8300 | 2.7800 | 2.7800 | 2.7251 | 478,441 |
15 Feb 2024 | 2.7900 | 2.8300 | 2.7800 | 2.8200 | 2.7643 | 280,137 |
14 Feb 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7900 | 2.7349 | 301,705 |
13 Feb 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7900 | 2.7349 | 754,659 |
12 Feb 2024 | 2.7600 | 2.8500 | 2.7500 | 2.8500 | 2.7937 | 769,356 |
11 Feb 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.7545 | 615,053 |
08 Feb 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8500 | 2.7937 | 345,253 |
07 Feb 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8800 | 2.8231 | 396,702 |
06 Feb 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.7937 | 441,618 |
05 Feb 2024 | 2.8800 | 2.8900 | 2.8500 | 2.8500 | 2.7937 | 333,519 |
04 Feb 2024 | 2.9000 | 2.9300 | 2.8600 | 2.8600 | 2.8035 | 591,083 |
01 Feb 2024 | 2.8900 | 2.9200 | 2.8800 | 2.8800 | 2.8231 | 491,969 |
31 Jan 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.8133 | 440,734 |
30 Jan 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9200 | 2.8623 | 569,890 |
29 Jan 2024 | 2.8900 | 2.9000 | 2.8600 | 2.8600 | 2.8035 | 423,632 |
28 Jan 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8700 | 2.8133 | 370,398 |
24 Jan 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8800 | 2.8231 | 631,330 |
23 Jan 2024 | 2.9500 | 2.9700 | 2.9300 | 2.9600 | 2.9015 | 371,248 |
22 Jan 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9500 | 2.8917 | 453,346 |
21 Jan 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9200 | 2.8623 | 393,386 |
18 Jan 2024 | 2.9300 | 2.9600 | 2.9300 | 2.9600 | 2.9015 | 207,635 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9400 | 2.8819 | 319,954 |
15 Jan 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9300 | 2.8721 | 396,427 |
14 Jan 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9300 | 2.8721 | 272,205 |
11 Jan 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9500 | 2.8917 | 107,710 |
10 Jan 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9400 | 2.8819 | 374,783 |
09 Jan 2024 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.8917 | 175,458 |
08 Jan 2024 | 2.9500 | 2.9600 | 2.9400 | 2.9600 | 2.9015 | 268,729 |
07 Jan 2024 | 2.9500 | 2.9800 | 2.9450 | 2.9500 | 2.8917 | 142,458 |
04 Jan 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9500 | 2.8917 | 123,859 |
03 Jan 2024 | 2.9500 | 2.9800 | 2.9400 | 2.9800 | 2.9211 | 60,937 |
02 Jan 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9700 | 2.9113 | 259,716 |
01 Jan 2024 | 2.9600 | 2.9700 | 2.9300 | 2.9300 | 2.8721 | 138,961 |
28 Dec 2023 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.9015 | 137,295 |
27 Dec 2023 | 2.9700 | 2.9800 | 2.9500 | 2.9800 | 2.9211 | 89,998 |
26 Dec 2023 | 2.9900 | 2.9900 | 2.9400 | 2.9500 | 2.8917 | 229,404 |
21 Dec 2023 | 2.9500 | 2.9800 | 2.9350 | 2.9800 | 2.9211 | 274,671 |
20 Dec 2023 | 3.0100 | 3.0100 | 2.9300 | 2.9300 | 2.8721 | 775,335 |
19 Dec 2023 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 2.9603 | 480,532 |
18 Dec 2023 | 3.0000 | 3.0200 | 2.9800 | 3.0200 | 2.9603 | 225,245 |
17 Dec 2023 | 2.9800 | 3.0100 | 2.9700 | 2.9900 | 2.9309 | 495,918 |
14 Dec 2023 | 2.9900 | 3.0000 | 2.9700 | 2.9800 | 2.9211 | 460,313 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 2.9300 | 2.9900 | 2.9200 | 2.9800 | 2.9211 | 645,230 |
11 Dec 2023 | 2.8800 | 2.9300 | 2.8600 | 2.9100 | 2.8525 | 618,658 |
10 Dec 2023 | 2.8800 | 2.9000 | 2.8700 | 2.8700 | 2.8133 | 310,538 |
07 Dec 2023 | 2.8600 | 2.8800 | 2.8600 | 2.8700 | 2.8133 | 327,315 |
06 Dec 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.7937 | 231,181 |
05 Dec 2023 | 2.8400 | 2.8600 | 2.8100 | 2.8500 | 2.7937 | 684,135 |
04 Dec 2023 | 2.8400 | 2.8400 | 2.8000 | 2.8200 | 2.7643 | 508,512 |
03 Dec 2023 | 2.8600 | 2.8700 | 2.8400 | 2.8400 | 2.7839 | 604,353 |
30 Nov 2023 | 2.8600 | 2.8700 | 2.8400 | 2.8600 | 2.8035 | 561,365 |
29 Nov 2023 | 2.8800 | 2.8900 | 2.8600 | 2.8700 | 2.8133 | 334,882 |
28 Nov 2023 | 2.9100 | 2.9100 | 2.8600 | 2.8800 | 2.8231 | 423,774 |
27 Nov 2023 | 2.8700 | 2.9200 | 2.8700 | 2.9100 | 2.8525 | 439,529 |
26 Nov 2023 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.8329 | 303,201 |
23 Nov 2023 | 2.8600 | 2.8900 | 2.8400 | 2.8700 | 2.8133 | 372,399 |
22 Nov 2023 | 2.8500 | 2.8600 | 2.8300 | 2.8600 | 2.8035 | 385,144 |
21 Nov 2023 | 2.8600 | 2.8700 | 2.8100 | 2.8600 | 2.8035 | 462,825 |
20 Nov 2023 | 2.8700 | 2.8800 | 2.8500 | 2.8800 | 2.8231 | 256,421 |
19 Nov 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8600 | 2.8035 | 504,496 |
16 Nov 2023 | 2.8700 | 2.8900 | 2.8700 | 2.8700 | 2.8133 | 413,378 |
15 Nov 2023 | 2.8900 | 2.9000 | 2.8700 | 2.8700 | 2.8133 | 717,707 |
14 Nov 2023 | 2.8500 | 2.9000 | 2.8300 | 2.8800 | 2.8231 | 811,835 |
13 Nov 2023 | 2.8100 | 2.8100 | 2.7600 | 2.7900 | 2.7349 | 376,917 |
12 Nov 2023 | 2.8300 | 2.8300 | 2.7900 | 2.8000 | 2.7447 | 477,752 |
09 Nov 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.7545 | 424,710 |
08 Nov 2023 | 2.8600 | 2.9000 | 2.8500 | 2.8900 | 2.8329 | 478,797 |
07 Nov 2023 | 2.8300 | 2.8600 | 2.8300 | 2.8600 | 2.8035 | 154,022 |
06 Nov 2023 | 2.8500 | 2.8600 | 2.8050 | 2.8100 | 2.7545 | 155,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |