Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 93,500 |
29 Apr 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 64,400 |
29 Apr 2024 | 0.06 Dividend | |||||
26 Apr 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.8600 | 259,100 |
25 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9188 | 21,600 |
24 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8404 | - |
23 Apr 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8404 | 112,700 |
22 Apr 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9200 | 2.8600 | 50,600 |
19 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
17 Apr 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0200 | 2.9579 | 196,600 |
11 Apr 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 2.9579 | 45,200 |
10 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9971 | - |
09 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9971 | - |
05 Apr 2024 | 2.9800 | 3.0600 | 2.9600 | 3.0600 | 2.9971 | 509,700 |
04 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
03 Apr 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0200 | 2.9579 | 252,700 |
02 Apr 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0200 | 2.9579 | 335,100 |
01 Apr 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0400 | 2.9775 | 92,200 |
29 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9775 | 67,800 |
28 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9775 | - |
27 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9775 | 120,100 |
26 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9775 | - |
25 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9775 | 204,000 |
22 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0363 | - |
21 Mar 2024 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.0363 | 27,100 |
20 Mar 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0167 | 120,400 |
19 Mar 2024 | 3.0600 | 3.1600 | 3.0600 | 3.0800 | 3.0167 | 649,600 |
18 Mar 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0600 | 2.9971 | 564,600 |
15 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0363 | - |
14 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.1000 | 3.0363 | 442,300 |
13 Mar 2024 | 3.0800 | 3.1000 | 3.0800 | 3.0800 | 3.0167 | 771,900 |
12 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
11 Mar 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0200 | 2.9579 | 376,400 |
08 Mar 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9188 | 20,159,200 |
07 Mar 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9600 | 2.8992 | 680,600 |
06 Mar 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0000 | 2.9384 | 707,100 |
05 Mar 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 2.9384 | 1,062,900 |
04 Mar 2024 | 3.1400 | 3.1400 | 2.9800 | 2.9800 | 2.9188 | 909,000 |
01 Mar 2024 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1147 | 230,600 |
29 Feb 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.1734 | 227,500 |
28 Feb 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.2322 | 219,200 |
27 Feb 2024 | 3.3200 | 3.3800 | 3.2800 | 3.3200 | 3.2518 | 658,700 |
23 Feb 2024 | 3.3200 | 3.3400 | 3.2600 | 3.3000 | 3.2322 | 405,600 |
22 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.2714 | 40,400 |
21 Feb 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2322 | 115,900 |
20 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3200 | 3.2518 | 59,900 |
19 Feb 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.2714 | 350,500 |
16 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.2714 | 224,200 |
15 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.2322 | 154,100 |
14 Feb 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.2714 | 33,900 |
13 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.2910 | 194,700 |
12 Feb 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3800 | 3.3105 | 57,700 |
09 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.2910 | 20,500 |
08 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.2910 | 89,600 |
07 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3105 | 94,800 |
06 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.2910 | 151,300 |
05 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3800 | 3.3105 | 58,500 |
02 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3105 | 142,500 |
01 Feb 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3105 | 20,300 |
31 Jan 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3400 | 3.2714 | 142,300 |
30 Jan 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3600 | 3.2910 | 125,100 |
30 Jan 2024 | 0.06 Dividend | |||||
29 Jan 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4400 | 3.3105 | 400,700 |
26 Jan 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3600 | 3.2336 | 566,900 |
25 Jan 2024 | 3.5600 | 3.5600 | 3.4200 | 3.4400 | 3.3105 | 650,600 |
24 Jan 2024 | 3.5600 | 3.5800 | 3.4200 | 3.5400 | 3.4068 | 890,500 |
23 Jan 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5000 | 3.3683 | 685,800 |
22 Jan 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.4260 | 818,800 |
19 Jan 2024 | 3.7200 | 3.7400 | 3.6600 | 3.7000 | 3.5608 | 494,700 |
18 Jan 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.5800 | 120,100 |
17 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.5993 | 127,500 |
16 Jan 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.5993 | 234,300 |
15 Jan 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.5800 | 328,100 |
12 Jan 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7400 | 3.5993 | 129,100 |
11 Jan 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7400 | 3.5993 | 93,300 |
10 Jan 2024 | 3.7200 | 3.8200 | 3.7000 | 3.8200 | 3.6762 | 773,000 |
09 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.5993 | 135,700 |
08 Jan 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.5993 | 200,700 |
05 Jan 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7800 | 3.6378 | 265,500 |
04 Jan 2024 | 3.8200 | 3.8200 | 3.7600 | 3.7800 | 3.6378 | 92,400 |
03 Jan 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.6762 | 694,800 |
28 Dec 2023 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | 3.6378 | 24,300 |
27 Dec 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7600 | 3.6185 | 62,800 |
26 Dec 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.6185 | 81,500 |
25 Dec 2023 | 3.7600 | 3.8200 | 3.7400 | 3.8200 | 3.6762 | 184,300 |
22 Dec 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.6378 | 31,900 |
21 Dec 2023 | 3.7800 | 3.8000 | 3.7400 | 3.8000 | 3.6570 | 90,100 |
20 Dec 2023 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.6378 | 65,200 |
19 Dec 2023 | 3.8200 | 3.8200 | 3.7800 | 3.8200 | 3.6762 | 34,700 |
18 Dec 2023 | 3.7400 | 3.8200 | 3.7200 | 3.8200 | 3.6762 | 454,900 |
15 Dec 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.5800 | 95,200 |
14 Dec 2023 | 3.7400 | 3.7600 | 3.7000 | 3.7600 | 3.6185 | 56,400 |
13 Dec 2023 | 3.7000 | 3.7400 | 3.6800 | 3.7200 | 3.5800 | 254,700 |
12 Dec 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 3.5800 | 136,400 |
08 Dec 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.6762 | 358,400 |
07 Dec 2023 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.6378 | 194,600 |
06 Dec 2023 | 3.7800 | 3.8000 | 3.7400 | 3.7600 | 3.6185 | 374,300 |
04 Dec 2023 | 3.7800 | 3.8000 | 3.7600 | 3.8000 | 3.6570 | 750,300 |
01 Dec 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.6762 | 58,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |