Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 21,300 |
24 Apr 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 3,100 |
23 Apr 2024 | 3.0800 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 33,400 |
22 Apr 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0800 | 3.0800 | 16,100 |
19 Apr 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 13,700 |
18 Apr 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 42,100 |
17 Apr 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 49,500 |
16 Apr 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 36,000 |
16 Apr 2024 | 0.02 Dividend | |||||
15 Apr 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.0900 | 81,000 |
12 Apr 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.0999 | 65,000 |
11 Apr 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1400 | 3.1198 | 45,700 |
10 Apr 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1198 | 96,500 |
09 Apr 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1595 | 57,100 |
08 Apr 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1397 | 126,200 |
05 Apr 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1500 | 3.1297 | 47,500 |
04 Apr 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | 3.1496 | 105,900 |
03 Apr 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1600 | 3.1397 | 67,500 |
02 Apr 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1397 | 53,300 |
01 Apr 2024 | 3.1800 | 3.2200 | 3.1800 | 3.1800 | 3.1595 | 122,800 |
28 Mar 2024 | 3.2200 | 3.2400 | 3.1900 | 3.2000 | 3.1794 | 176,800 |
27 Mar 2024 | 3.1800 | 3.2300 | 3.1800 | 3.1900 | 3.1695 | 67,100 |
26 Mar 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1595 | 117,200 |
25 Mar 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2100 | 3.1894 | 1,314,400 |
22 Mar 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1100 | 3.0900 | 372,100 |
21 Mar 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0900 | 3.0701 | 83,800 |
20 Mar 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0602 | 51,500 |
19 Mar 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0503 | 61,300 |
18 Mar 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0503 | 24,700 |
15 Mar 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0600 | 3.0403 | 105,100 |
14 Mar 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0700 | 3.0503 | 55,300 |
13 Mar 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0701 | 12,000 |
12 Mar 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0900 | 3.0701 | 80,000 |
12 Mar 2024 | 0.02 Dividend | |||||
11 Mar 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0701 | 52,200 |
08 Mar 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.0701 | 43,800 |
07 Mar 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0701 | 12,700 |
06 Mar 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.0603 | 62,300 |
05 Mar 2024 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | 3.0504 | 77,500 |
04 Mar 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0700 | 3.0306 | 1,729,900 |
01 Mar 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 3.0208 | 1,191,200 |
29 Feb 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0800 | 3.0405 | 21,400 |
28 Feb 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 3.0208 | 63,000 |
27 Feb 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0600 | 3.0208 | 379,700 |
26 Feb 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0900 | 3.0504 | 44,900 |
23 Feb 2024 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0504 | 111,000 |
22 Feb 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1000 | 3.0603 | 65,900 |
21 Feb 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.0899 | 21,200 |
20 Feb 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1096 | 18,000 |
16 Feb 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.0997 | 23,000 |
15 Feb 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1195 | 19,000 |
14 Feb 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.0899 | 36,200 |
13 Feb 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1300 | 3.0899 | 45,100 |
13 Feb 2024 | 0.02 Dividend | |||||
12 Feb 2024 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1294 | 37,100 |
09 Feb 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2200 | 3.1588 | 49,000 |
08 Feb 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.1392 | 13,400 |
07 Feb 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.1392 | 14,400 |
06 Feb 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.1392 | 20,300 |
05 Feb 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.1392 | 54,100 |
02 Feb 2024 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 3.1294 | 27,500 |
01 Feb 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.1686 | 35,400 |
31 Jan 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.1392 | 54,700 |
30 Jan 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.1195 | 26,900 |
29 Jan 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1800 | 3.1195 | 31,500 |
26 Jan 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1500 | 3.0901 | 36,600 |
25 Jan 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1800 | 3.1195 | 31,700 |
24 Jan 2024 | 3.1700 | 3.1800 | 3.1400 | 3.1600 | 3.0999 | 57,000 |
23 Jan 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.0901 | 44,700 |
22 Jan 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1097 | 31,900 |
19 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1500 | 3.0901 | 58,000 |
18 Jan 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1600 | 3.0999 | 112,900 |
17 Jan 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2000 | 3.1392 | 14,200 |
16 Jan 2024 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1294 | 49,100 |
16 Jan 2024 | 0.02 Dividend | |||||
12 Jan 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.1490 | 48,800 |
11 Jan 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2200 | 3.1392 | 34,300 |
10 Jan 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1295 | 47,400 |
09 Jan 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.1197 | 55,500 |
08 Jan 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.1197 | 66,200 |
05 Jan 2024 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 3.1100 | 23,100 |
04 Jan 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2200 | 3.1392 | 31,700 |
03 Jan 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2400 | 3.1587 | 39,700 |
02 Jan 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1002 | 48,900 |
29 Dec 2023 | 3.2000 | 3.2400 | 3.1700 | 3.1800 | 3.1002 | 170,900 |
28 Dec 2023 | 3.2400 | 3.2500 | 3.2200 | 3.2300 | 3.1490 | 50,200 |
27 Dec 2023 | 3.2300 | 3.2500 | 3.2200 | 3.2400 | 3.1587 | 53,300 |
26 Dec 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.1490 | 36,400 |
22 Dec 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.1197 | 37,800 |
21 Dec 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1392 | 45,000 |
20 Dec 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2100 | 3.1295 | 69,400 |
19 Dec 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1392 | 57,500 |
19 Dec 2023 | 0.02 Dividend | |||||
18 Dec 2023 | 3.2200 | 3.2400 | 3.2000 | 3.2300 | 3.1295 | 69,700 |
15 Dec 2023 | 3.1900 | 3.2200 | 3.1900 | 3.2100 | 3.1101 | 42,200 |
14 Dec 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.1101 | 51,800 |
13 Dec 2023 | 3.1700 | 3.2100 | 3.1700 | 3.2000 | 3.1004 | 50,900 |
12 Dec 2023 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.0617 | 73,000 |
11 Dec 2023 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.0617 | 38,800 |
08 Dec 2023 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.0520 | 61,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |