Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.8300 | 2.8400 | 2.8115 | 2.8313 | 2.8313 | 135,091 |
01 May 2024 | 2.8200 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 248,800 |
30 Apr 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 250,500 |
29 Apr 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 279,000 |
26 Apr 2024 | 2.7900 | 2.8200 | 2.7900 | 2.8200 | 2.8200 | 431,700 |
25 Apr 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7800 | 145,000 |
24 Apr 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 189,800 |
23 Apr 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 241,200 |
22 Apr 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 220,000 |
19 Apr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 164,100 |
18 Apr 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 230,200 |
17 Apr 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 196,200 |
16 Apr 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 215,500 |
15 Apr 2024 | 2.8300 | 2.8300 | 2.7300 | 2.7300 | 2.7300 | 293,300 |
12 Apr 2024 | 2.8500 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 254,600 |
11 Apr 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 326,200 |
10 Apr 2024 | 2.8800 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 195,100 |
10 Apr 2024 | 0.03 Dividend | |||||
09 Apr 2024 | 2.9500 | 2.9800 | 2.9400 | 2.9400 | 2.9100 | 153,100 |
08 Apr 2024 | 2.9400 | 2.9800 | 2.9100 | 2.9500 | 2.9199 | 530,600 |
05 Apr 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.8902 | 273,100 |
04 Apr 2024 | 2.9300 | 2.9400 | 2.9000 | 2.9100 | 2.8803 | 318,800 |
03 Apr 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9200 | 2.8902 | 175,300 |
02 Apr 2024 | 2.9600 | 2.9600 | 2.8900 | 2.9000 | 2.8704 | 267,700 |
01 Apr 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9600 | 2.9298 | 288,900 |
28 Mar 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9595 | 384,900 |
27 Mar 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9496 | 209,300 |
26 Mar 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.9100 | 193,300 |
25 Mar 2024 | 2.9300 | 2.9600 | 2.9300 | 2.9500 | 2.9199 | 271,300 |
22 Mar 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9200 | 2.8902 | 428,700 |
21 Mar 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9400 | 2.9100 | 524,900 |
20 Mar 2024 | 2.8800 | 2.9100 | 2.8600 | 2.9100 | 2.8803 | 899,800 |
19 Mar 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8600 | 2.8308 | 862,200 |
18 Mar 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8600 | 2.8308 | 608,400 |
15 Mar 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8300 | 2.8011 | 383,500 |
14 Mar 2024 | 2.8900 | 2.9000 | 2.7800 | 2.8000 | 2.7714 | 971,100 |
13 Mar 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8506 | 578,800 |
12 Mar 2024 | 2.9000 | 2.9400 | 2.8700 | 2.9100 | 2.8803 | 696,400 |
11 Mar 2024 | 2.9000 | 2.9100 | 2.8800 | 2.8900 | 2.8605 | 473,300 |
08 Mar 2024 | 2.9100 | 2.9500 | 2.9000 | 2.9300 | 2.9001 | 731,700 |
08 Mar 2024 | 0.03 Dividend | |||||
07 Mar 2024 | 2.9300 | 2.9600 | 2.9200 | 2.9400 | 2.8803 | 312,400 |
06 Mar 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9200 | 2.8607 | 430,800 |
05 Mar 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9100 | 2.8509 | 536,200 |
04 Mar 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9100 | 2.8509 | 483,000 |
01 Mar 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8800 | 2.8215 | 668,700 |
29 Feb 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8117 | 523,000 |
28 Feb 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.7921 | 257,900 |
27 Feb 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8400 | 2.7823 | 259,600 |
26 Feb 2024 | 2.8400 | 2.8700 | 2.8300 | 2.8500 | 2.7921 | 355,500 |
23 Feb 2024 | 2.8600 | 2.8700 | 2.8300 | 2.8400 | 2.7823 | 327,700 |
22 Feb 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8400 | 2.7823 | 505,900 |
21 Feb 2024 | 2.8600 | 2.8600 | 2.8300 | 2.8500 | 2.7921 | 408,200 |
20 Feb 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8600 | 2.8019 | 417,400 |
16 Feb 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8500 | 2.7921 | 703,700 |
15 Feb 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9000 | 2.8411 | 455,500 |
14 Feb 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8215 | 533,900 |
13 Feb 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | 2.8117 | 430,500 |
12 Feb 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9300 | 2.8705 | 243,500 |
09 Feb 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.8607 | 151,200 |
09 Feb 2024 | 0.03 Dividend | |||||
08 Feb 2024 | 2.9300 | 2.9400 | 2.9200 | 2.9200 | 2.8313 | 440,700 |
07 Feb 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9200 | 2.8313 | 629,800 |
06 Feb 2024 | 2.8800 | 2.9000 | 2.8700 | 2.9000 | 2.8119 | 474,300 |
05 Feb 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8800 | 2.7925 | 673,600 |
02 Feb 2024 | 2.8900 | 2.9000 | 2.8600 | 2.8800 | 2.7925 | 674,700 |
01 Feb 2024 | 2.8800 | 2.9000 | 2.8700 | 2.9000 | 2.8119 | 1,049,300 |
31 Jan 2024 | 2.9100 | 2.9200 | 2.8700 | 2.8800 | 2.7925 | 720,100 |
30 Jan 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.8216 | 630,500 |
29 Jan 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.8119 | 778,900 |
26 Jan 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.7925 | 962,700 |
25 Jan 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8900 | 2.8022 | 596,800 |
24 Jan 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8600 | 2.7731 | 552,500 |
23 Jan 2024 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.7731 | 226,700 |
22 Jan 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8700 | 2.7828 | 534,600 |
19 Jan 2024 | 2.8300 | 2.8500 | 2.8100 | 2.8400 | 2.7538 | 673,700 |
18 Jan 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.7538 | 335,700 |
17 Jan 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8300 | 2.7441 | 327,000 |
16 Jan 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8700 | 2.7828 | 250,900 |
12 Jan 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9500 | 2.8604 | 190,600 |
11 Jan 2024 | 2.9500 | 2.9800 | 2.9300 | 2.9800 | 2.8895 | 593,300 |
11 Jan 2024 | 0.03 Dividend | |||||
10 Jan 2024 | 2.9800 | 3.0100 | 2.9600 | 2.9900 | 2.8701 | 698,300 |
09 Jan 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9800 | 2.8605 | 372,500 |
08 Jan 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9900 | 2.8701 | 273,300 |
05 Jan 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.8413 | 208,800 |
04 Jan 2024 | 2.9700 | 2.9800 | 2.9600 | 2.9700 | 2.8509 | 207,900 |
03 Jan 2024 | 2.9400 | 3.0000 | 2.9400 | 2.9600 | 2.8413 | 301,200 |
02 Jan 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.8317 | 1,232,000 |
29 Dec 2023 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.8605 | 762,600 |
28 Dec 2023 | 3.0200 | 3.0400 | 3.0000 | 3.0100 | 2.8893 | 588,400 |
27 Dec 2023 | 3.0600 | 3.0600 | 2.9800 | 3.0100 | 2.8893 | 1,116,500 |
26 Dec 2023 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 2.8797 | 1,431,100 |
22 Dec 2023 | 2.9600 | 3.0200 | 2.9600 | 2.9800 | 2.8605 | 1,037,700 |
21 Dec 2023 | 2.9600 | 2.9800 | 2.9200 | 2.9600 | 2.8413 | 999,500 |
20 Dec 2023 | 2.9600 | 3.0000 | 2.9300 | 2.9400 | 2.8221 | 556,000 |
19 Dec 2023 | 2.9700 | 3.0000 | 2.9700 | 2.9700 | 2.8509 | 927,900 |
18 Dec 2023 | 2.9600 | 3.0100 | 2.9600 | 2.9800 | 2.8605 | 1,427,000 |
15 Dec 2023 | 2.9800 | 3.0100 | 2.9600 | 2.9700 | 2.8509 | 307,800 |
14 Dec 2023 | 2.9300 | 3.0000 | 2.9300 | 2.9700 | 2.8509 | 281,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |