Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.2050 | 3.3100 | 3.0600 | 3.3100 | 3.3100 | 4,800 |
01 May 2024 | 3.2000 | 3.3000 | 3.1750 | 3.3000 | 3.3000 | 2,400 |
30 Apr 2024 | 3.2500 | 3.2500 | 3.1235 | 3.1500 | 3.1500 | 2,000 |
29 Apr 2024 | 3.1000 | 3.2500 | 3.1000 | 3.1850 | 3.1850 | 6,300 |
26 Apr 2024 | 3.1400 | 3.2835 | 3.1334 | 3.1600 | 3.1600 | 4,900 |
25 Apr 2024 | 3.0200 | 3.0750 | 3.0200 | 3.0750 | 3.0750 | 4,300 |
24 Apr 2024 | 3.1500 | 3.1500 | 3.0405 | 3.0405 | 3.0405 | 5,100 |
23 Apr 2024 | 3.0400 | 3.1800 | 3.0400 | 3.0500 | 3.0500 | 1,900 |
22 Apr 2024 | 2.9200 | 3.0500 | 2.9200 | 3.0100 | 3.0100 | 4,200 |
19 Apr 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9647 | 2.9647 | 5,600 |
18 Apr 2024 | 3.0700 | 3.0700 | 3.0560 | 3.0700 | 3.0700 | 6,600 |
17 Apr 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9950 | 2.9950 | 2,500 |
16 Apr 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9600 | 2.9600 | 14,200 |
15 Apr 2024 | 3.1400 | 3.1400 | 3.0080 | 3.0200 | 3.0200 | 141,300 |
12 Apr 2024 | 3.1020 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 4,200 |
11 Apr 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2700 | 3.2700 | 6,900 |
10 Apr 2024 | 3.1850 | 3.2900 | 3.1850 | 3.2900 | 3.2900 | 900 |
09 Apr 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 2,000 |
08 Apr 2024 | 3.0900 | 3.2800 | 3.0900 | 3.1640 | 3.1640 | 5,900 |
05 Apr 2024 | 3.1800 | 3.2150 | 3.1800 | 3.2140 | 3.2140 | 4,400 |
04 Apr 2024 | 3.2450 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 3,400 |
03 Apr 2024 | 3.2000 | 3.2600 | 3.1500 | 3.2600 | 3.2600 | 5,600 |
02 Apr 2024 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | 3.2600 | 7,800 |
01 Apr 2024 | 3.2150 | 3.3400 | 3.1000 | 3.2300 | 3.2300 | 6,300 |
28 Mar 2024 | 3.3500 | 3.3500 | 3.2200 | 3.2250 | 3.2250 | 3,600 |
27 Mar 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 7,200 |
26 Mar 2024 | 3.1750 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 2,400 |
25 Mar 2024 | 3.0800 | 3.2349 | 3.0800 | 3.1850 | 3.1850 | 9,100 |
22 Mar 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 3,300 |
21 Mar 2024 | 3.2250 | 3.2900 | 3.1950 | 3.2900 | 3.2900 | 6,400 |
20 Mar 2024 | 3.2200 | 3.3300 | 3.2100 | 3.2700 | 3.2700 | 3,200 |
19 Mar 2024 | 3.1200 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 2,300 |
18 Mar 2024 | 3.3500 | 3.3500 | 3.1520 | 3.3500 | 3.3500 | 13,500 |
15 Mar 2024 | 3.2450 | 3.3400 | 3.2100 | 3.3400 | 3.3400 | 3,300 |
14 Mar 2024 | 3.1950 | 3.2800 | 3.1400 | 3.2050 | 3.2050 | 161,000 |
13 Mar 2024 | 3.2120 | 3.2150 | 3.1786 | 3.1786 | 3.1786 | 1,400 |
12 Mar 2024 | 3.2350 | 3.2939 | 3.2300 | 3.2300 | 3.2300 | 3,600 |
11 Mar 2024 | 3.1100 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 10,400 |
08 Mar 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 3.0600 | 4,000 |
07 Mar 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 22,600 |
06 Mar 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 48,400 |
06 Mar 2024 | 0.207 Dividend | |||||
05 Mar 2024 | 3.3600 | 3.3600 | 3.2500 | 3.2500 | 3.0430 | 7,500 |
04 Mar 2024 | 3.2900 | 3.5000 | 3.2900 | 3.3800 | 3.1647 | 21,800 |
01 Mar 2024 | 3.3700 | 3.4300 | 3.3000 | 3.4100 | 3.1928 | 6,000 |
29 Feb 2024 | 3.3950 | 3.4400 | 3.2800 | 3.2800 | 3.0711 | 6,900 |
28 Feb 2024 | 3.3200 | 3.4500 | 3.3200 | 3.3900 | 3.1741 | 3,500 |
27 Feb 2024 | 3.4600 | 3.5500 | 3.4000 | 3.4400 | 3.2209 | 6,100 |
26 Feb 2024 | 3.3400 | 3.5000 | 3.1700 | 3.4100 | 3.1928 | 19,100 |
23 Feb 2024 | 3.4000 | 3.4000 | 3.3325 | 3.3900 | 3.1741 | 5,900 |
22 Feb 2024 | 3.4100 | 3.5374 | 3.2700 | 3.3850 | 3.1694 | 5,600 |
21 Feb 2024 | 3.6100 | 3.6200 | 3.5007 | 3.5007 | 3.2777 | 7,600 |
20 Feb 2024 | 3.5500 | 3.6000 | 3.3900 | 3.3900 | 3.1741 | 6,300 |
16 Feb 2024 | 3.5350 | 3.6490 | 3.5350 | 3.5800 | 3.3520 | 6,700 |
15 Feb 2024 | 3.3320 | 3.6000 | 3.3320 | 3.4950 | 3.2724 | 8,600 |
14 Feb 2024 | 3.4700 | 3.4700 | 3.3400 | 3.4300 | 3.2115 | 8,500 |
13 Feb 2024 | 3.5678 | 3.5678 | 3.3701 | 3.4650 | 3.2443 | 5,500 |
12 Feb 2024 | 3.5000 | 3.5000 | 3.3614 | 3.4400 | 3.2209 | 4,800 |
09 Feb 2024 | 3.2800 | 3.4700 | 3.2800 | 3.3700 | 3.1554 | 68,000 |
08 Feb 2024 | 3.4550 | 3.6900 | 3.4200 | 3.6900 | 3.4550 | 14,100 |
07 Feb 2024 | 3.4850 | 3.5600 | 3.4625 | 3.5600 | 3.3333 | 3,300 |
06 Feb 2024 | 3.4000 | 3.4114 | 3.4000 | 3.4114 | 3.1941 | 4,200 |
05 Feb 2024 | 3.4350 | 3.5000 | 3.4260 | 3.4450 | 3.2256 | 19,200 |
02 Feb 2024 | 3.4830 | 3.5400 | 3.4650 | 3.5400 | 3.3145 | 3,500 |
01 Feb 2024 | 3.4650 | 3.5050 | 3.4400 | 3.5050 | 3.2818 | 5,400 |
31 Jan 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5850 | 3.3567 | 7,200 |
30 Jan 2024 | 3.5500 | 3.6200 | 3.5100 | 3.5650 | 3.3379 | 14,100 |
29 Jan 2024 | 3.6250 | 3.7600 | 3.6250 | 3.7600 | 3.5205 | 25,300 |
26 Jan 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.3894 | 17,100 |
25 Jan 2024 | 3.6400 | 3.6700 | 3.6000 | 3.6700 | 3.4362 | 4,100 |
24 Jan 2024 | 3.6100 | 3.6200 | 3.5600 | 3.6200 | 3.3894 | 3,700 |
23 Jan 2024 | 3.4650 | 3.4929 | 3.4500 | 3.4920 | 3.2696 | 11,600 |
22 Jan 2024 | 3.4000 | 3.4800 | 3.3625 | 3.4500 | 3.2303 | 27,200 |
19 Jan 2024 | 3.4650 | 3.5700 | 3.4650 | 3.5485 | 3.3225 | 8,000 |
18 Jan 2024 | 3.5500 | 3.6000 | 3.5300 | 3.6000 | 3.3707 | 11,200 |
17 Jan 2024 | 3.5700 | 3.6000 | 3.4900 | 3.5450 | 3.3192 | 10,300 |
16 Jan 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6450 | 3.4128 | 29,800 |
12 Jan 2024 | 3.7750 | 3.8500 | 3.7750 | 3.8015 | 3.5594 | 34,700 |
11 Jan 2024 | 3.6100 | 3.8400 | 3.6100 | 3.8400 | 3.5954 | 54,000 |
10 Jan 2024 | 3.7300 | 3.8000 | 3.7300 | 3.7970 | 3.5552 | 2,500 |
09 Jan 2024 | 3.8300 | 3.8474 | 3.8100 | 3.8300 | 3.5861 | 2,600 |
08 Jan 2024 | 3.8400 | 4.0000 | 3.7660 | 3.9300 | 3.6797 | 37,300 |
05 Jan 2024 | 3.7700 | 3.8830 | 3.7700 | 3.8750 | 3.6282 | 3,600 |
04 Jan 2024 | 3.8800 | 4.0000 | 3.8300 | 3.8370 | 3.5926 | 7,700 |
03 Jan 2024 | 4.0000 | 4.0000 | 3.8920 | 3.9650 | 3.7125 | 6,400 |
02 Jan 2024 | 4.0900 | 4.0900 | 3.8800 | 4.0700 | 3.8108 | 34,300 |
29 Dec 2023 | 4.0100 | 4.0600 | 3.9800 | 4.0600 | 3.8014 | 8,900 |
28 Dec 2023 | 3.8600 | 3.9800 | 3.8600 | 3.8900 | 3.6422 | 8,200 |
27 Dec 2023 | 3.8500 | 3.8500 | 3.7900 | 3.8450 | 3.6001 | 17,300 |
26 Dec 2023 | 3.7750 | 3.7850 | 3.7500 | 3.7850 | 3.5439 | 8,000 |
22 Dec 2023 | 3.7300 | 3.7850 | 3.6500 | 3.7500 | 3.5112 | 7,200 |
21 Dec 2023 | 3.6200 | 3.9400 | 3.6200 | 3.8400 | 3.5954 | 14,200 |
20 Dec 2023 | 3.7400 | 3.7800 | 3.6500 | 3.7200 | 3.4831 | 16,900 |
19 Dec 2023 | 3.7800 | 3.7850 | 3.7000 | 3.7000 | 3.4643 | 14,200 |
18 Dec 2023 | 3.7900 | 3.8900 | 3.7749 | 3.8500 | 3.6048 | 10,400 |
15 Dec 2023 | 3.8650 | 3.8750 | 3.8015 | 3.8500 | 3.6048 | 14,900 |
14 Dec 2023 | 3.7360 | 3.8300 | 3.7360 | 3.7800 | 3.5392 | 13,300 |
13 Dec 2023 | 3.6140 | 3.6400 | 3.6140 | 3.6350 | 3.4035 | 5,400 |
12 Dec 2023 | 3.6100 | 3.7500 | 3.6100 | 3.6500 | 3.4175 | 36,700 |
11 Dec 2023 | 3.7450 | 3.7800 | 3.7000 | 3.7650 | 3.5252 | 83,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |