Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.6300 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 50,153 |
22 Apr 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 184,300 |
19 Apr 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 301,600 |
18 Apr 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 46,800 |
17 Apr 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 115,500 |
16 Apr 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 61,400 |
15 Apr 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 122,200 |
12 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 53,700 |
11 Apr 2024 | 2.6100 | 2.6900 | 2.5600 | 2.6200 | 2.6200 | 92,900 |
10 Apr 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 67,900 |
09 Apr 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 91,100 |
08 Apr 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 68,700 |
05 Apr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6900 | 2.6900 | 61,400 |
04 Apr 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 83,900 |
03 Apr 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 95,300 |
02 Apr 2024 | 2.6600 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 83,700 |
01 Apr 2024 | 2.7500 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 139,500 |
28 Mar 2024 | 2.7300 | 2.7700 | 2.6600 | 2.7700 | 2.7700 | 167,800 |
27 Mar 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 193,200 |
26 Mar 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 96,800 |
25 Mar 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 272,700 |
22 Mar 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6700 | 2.6700 | 217,700 |
21 Mar 2024 | 2.6000 | 2.6400 | 2.5700 | 2.5800 | 2.5800 | 97,400 |
20 Mar 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 162,800 |
19 Mar 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 124,200 |
18 Mar 2024 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 126,800 |
15 Mar 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6500 | 2.6500 | 233,000 |
14 Mar 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 40,900 |
13 Mar 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 68,600 |
12 Mar 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 114,000 |
11 Mar 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 119,400 |
08 Mar 2024 | 2.6100 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 70,700 |
07 Mar 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 147,600 |
06 Mar 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 95,600 |
05 Mar 2024 | 2.6500 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 94,500 |
04 Mar 2024 | 2.6500 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 167,800 |
01 Mar 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6500 | 2.6500 | 288,100 |
29 Feb 2024 | 2.6800 | 2.7200 | 2.6000 | 2.7100 | 2.7100 | 241,300 |
28 Feb 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 214,300 |
27 Feb 2024 | 2.7100 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 356,500 |
26 Feb 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 256,600 |
23 Feb 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 155,200 |
22 Feb 2024 | 2.6900 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 178,100 |
21 Feb 2024 | 2.6900 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 223,400 |
20 Feb 2024 | 2.7200 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 136,200 |
16 Feb 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 184,600 |
15 Feb 2024 | 2.7800 | 2.7800 | 2.6400 | 2.7600 | 2.7600 | 248,400 |
14 Feb 2024 | 2.7300 | 2.8200 | 2.6900 | 2.7500 | 2.7500 | 169,700 |
13 Feb 2024 | 2.8000 | 2.8400 | 2.6400 | 2.6700 | 2.6700 | 255,200 |
12 Feb 2024 | 2.8400 | 2.9200 | 2.8100 | 2.8100 | 2.8100 | 132,600 |
09 Feb 2024 | 2.9100 | 2.9500 | 2.8300 | 2.8500 | 2.8500 | 162,800 |
08 Feb 2024 | 2.8900 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 64,900 |
07 Feb 2024 | 2.8900 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 121,800 |
06 Feb 2024 | 2.9300 | 2.9800 | 2.8500 | 2.9100 | 2.9100 | 134,100 |
05 Feb 2024 | 2.9300 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 178,800 |
02 Feb 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 91,400 |
01 Feb 2024 | 2.9200 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 97,400 |
31 Jan 2024 | 3.0400 | 3.0600 | 2.8800 | 2.9500 | 2.9500 | 235,700 |
30 Jan 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 109,700 |
30 Jan 2024 | 0.05 Dividend | |||||
29 Jan 2024 | 3.1100 | 3.1600 | 3.0400 | 3.1400 | 3.0900 | 239,800 |
26 Jan 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 3.0211 | 100,400 |
25 Jan 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0500 | 3.0014 | 81,300 |
24 Jan 2024 | 3.0100 | 3.0200 | 2.9800 | 2.9800 | 2.9325 | 114,700 |
23 Jan 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9500 | 2.9030 | 130,800 |
22 Jan 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9400 | 2.8932 | 132,000 |
19 Jan 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9400 | 2.8932 | 141,200 |
18 Jan 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9800 | 2.9325 | 78,400 |
17 Jan 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0300 | 2.9818 | 76,500 |
16 Jan 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1200 | 3.0703 | 149,700 |
12 Jan 2024 | 3.1000 | 3.1300 | 2.9900 | 3.1000 | 3.0506 | 186,300 |
11 Jan 2024 | 2.8900 | 3.1200 | 2.8100 | 3.0700 | 3.0211 | 422,300 |
10 Jan 2024 | 2.9200 | 2.9600 | 2.8800 | 2.8800 | 2.8341 | 174,800 |
09 Jan 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.8637 | 183,300 |
08 Jan 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0300 | 2.9818 | 133,700 |
05 Jan 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0700 | 3.0211 | 105,400 |
04 Jan 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1200 | 3.0703 | 108,300 |
03 Jan 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1700 | 3.1195 | 142,500 |
02 Jan 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2600 | 3.2081 | 100,300 |
29 Dec 2023 | 3.1300 | 3.2800 | 3.1300 | 3.2800 | 3.2278 | 159,400 |
28 Dec 2023 | 3.3000 | 3.3000 | 3.1200 | 3.1400 | 3.0900 | 75,800 |
27 Dec 2023 | 3.3200 | 3.3400 | 3.2300 | 3.2900 | 3.2376 | 121,800 |
26 Dec 2023 | 3.1800 | 3.3000 | 3.1800 | 3.2800 | 3.2278 | 81,200 |
22 Dec 2023 | 3.0700 | 3.1700 | 3.0300 | 3.1600 | 3.1097 | 156,700 |
21 Dec 2023 | 3.0300 | 3.0500 | 2.9600 | 3.0500 | 3.0014 | 74,500 |
20 Dec 2023 | 2.9800 | 3.0500 | 2.9500 | 2.9900 | 2.9424 | 120,200 |
19 Dec 2023 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9325 | 57,700 |
18 Dec 2023 | 3.0000 | 3.0000 | 2.8800 | 2.9800 | 2.9325 | 107,700 |
15 Dec 2023 | 2.9900 | 2.9900 | 2.9200 | 2.9900 | 2.9424 | 110,400 |
14 Dec 2023 | 2.9600 | 3.0000 | 2.8900 | 2.9500 | 2.9030 | 132,900 |
13 Dec 2023 | 2.7600 | 2.9100 | 2.7600 | 2.9100 | 2.8637 | 353,200 |
12 Dec 2023 | 2.9000 | 2.9700 | 2.7600 | 2.7700 | 2.7259 | 168,100 |
11 Dec 2023 | 2.9500 | 2.9800 | 2.9000 | 2.9100 | 2.8637 | 69,800 |
08 Dec 2023 | 2.9800 | 3.0100 | 2.9500 | 2.9600 | 2.9129 | 58,000 |
07 Dec 2023 | 3.0200 | 3.0400 | 2.9500 | 3.0000 | 2.9522 | 109,300 |
06 Dec 2023 | 3.0400 | 3.0800 | 3.0100 | 3.0500 | 3.0014 | 64,200 |
05 Dec 2023 | 2.9400 | 3.0500 | 2.9400 | 2.9900 | 2.9424 | 142,800 |
04 Dec 2023 | 2.9500 | 2.9700 | 2.8900 | 2.9400 | 2.8932 | 123,800 |
01 Dec 2023 | 2.8400 | 2.9700 | 2.8300 | 2.9500 | 2.9030 | 161,500 |
30 Nov 2023 | 2.8700 | 2.9000 | 2.8100 | 2.8300 | 2.7849 | 81,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |