Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0300 | 3.0300 | 9,695,600 |
25 Apr 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0600 | 3.0600 | 5,208,400 |
24 Apr 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1100 | 3.1100 | 6,350,200 |
23 Apr 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 6,841,700 |
22 Apr 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 12,437,400 |
19 Apr 2024 | 3.1800 | 3.1800 | 3.0200 | 3.0500 | 3.0500 | 25,708,800 |
18 Apr 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 11,351,300 |
17 Apr 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1300 | 3.1300 | 7,341,700 |
16 Apr 2024 | 3.0900 | 3.1200 | 3.0400 | 3.0900 | 3.0900 | 7,105,900 |
15 Apr 2024 | 3.1500 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 7,236,600 |
12 Apr 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 6,799,300 |
09 Apr 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 3,298,600 |
08 Apr 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 7,276,900 |
05 Apr 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 5,795,600 |
04 Apr 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 1,639,100 |
03 Apr 2024 | 3.1900 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 8,007,100 |
02 Apr 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1900 | 3.1900 | 3,467,700 |
01 Apr 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 4,163,700 |
29 Mar 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 3,602,600 |
27 Mar 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 10,287,600 |
26 Mar 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2300 | 3.2300 | 10,655,900 |
25 Mar 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2100 | 3.2100 | 7,306,500 |
22 Mar 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 8,853,400 |
21 Mar 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 10,689,700 |
20 Mar 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 6,377,200 |
19 Mar 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 8,332,400 |
18 Mar 2024 | 3.0900 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 3,110,900 |
15 Mar 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 9,135,600 |
14 Mar 2024 | 3.1200 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 8,490,200 |
14 Mar 2024 | 0.022 Dividend | |||||
13 Mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.1180 | 5,953,900 |
12 Mar 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.0783 | 4,121,200 |
11 Mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1100 | 3.0882 | 10,477,000 |
08 Mar 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1100 | 3.0882 | 7,658,700 |
07 Mar 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1000 | 3.0783 | 14,655,900 |
06 Mar 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.0783 | 13,481,300 |
05 Mar 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1200 | 3.0981 | 10,843,700 |
04 Mar 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0600 | 3.0386 | 5,908,500 |
01 Mar 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1100 | 3.0882 | 7,329,800 |
29 Feb 2024 | 3.0900 | 3.1700 | 3.0600 | 3.1700 | 3.1478 | 27,429,300 |
28 Feb 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0684 | 13,902,700 |
27 Feb 2024 | 3.1700 | 3.2000 | 3.0200 | 3.1400 | 3.1180 | 19,644,900 |
26 Feb 2024 | 3.2900 | 3.3000 | 3.1600 | 3.1600 | 3.1379 | 11,353,200 |
23 Feb 2024 | 3.3300 | 3.3500 | 3.2900 | 3.3000 | 3.2769 | 10,688,000 |
22 Feb 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3300 | 3.3067 | 15,941,500 |
21 Feb 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2500 | 3.2272 | 6,908,600 |
20 Feb 2024 | 3.2200 | 3.2400 | 3.1700 | 3.2300 | 3.2074 | 10,824,200 |
19 Feb 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2100 | 3.1875 | 7,323,100 |
16 Feb 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2300 | 3.2074 | 6,349,100 |
15 Feb 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.2074 | 9,135,400 |
14 Feb 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1700 | 3.1478 | 10,399,000 |
13 Feb 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.2173 | 7,704,800 |
09 Feb 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2200 | 3.1974 | 2,773,000 |
08 Feb 2024 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | 3.1776 | 6,275,600 |
07 Feb 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1800 | 3.1577 | 8,660,900 |
06 Feb 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.1776 | 7,723,800 |
05 Feb 2024 | 3.1700 | 3.2300 | 3.1100 | 3.1100 | 3.0882 | 11,209,100 |
02 Feb 2024 | 3.1800 | 3.2000 | 3.0700 | 3.1700 | 3.1478 | 18,196,300 |
31 Jan 2024 | 3.2400 | 3.2700 | 3.1400 | 3.1800 | 3.1577 | 13,268,400 |
30 Jan 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2600 | 3.2372 | 7,958,500 |
29 Jan 2024 | 3.2100 | 3.2800 | 3.1900 | 3.2600 | 3.2372 | 12,898,700 |
26 Jan 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.1875 | 9,979,800 |
24 Jan 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2100 | 3.1875 | 11,807,100 |
23 Jan 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.2173 | 9,918,300 |
22 Jan 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.2173 | 9,537,200 |
19 Jan 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2074 | 11,802,200 |
18 Jan 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1700 | 3.1478 | 10,525,000 |
17 Jan 2024 | 3.1900 | 3.2000 | 3.1600 | 3.1800 | 3.1577 | 8,935,000 |
16 Jan 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2100 | 3.1875 | 7,846,100 |
15 Jan 2024 | 3.1600 | 3.2400 | 3.1500 | 3.2300 | 3.2074 | 14,105,900 |
12 Jan 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1500 | 3.1279 | 7,692,600 |
11 Jan 2024 | 3.2100 | 3.2200 | 3.1800 | 3.1900 | 3.1676 | 13,890,400 |
10 Jan 2024 | 3.1700 | 3.2500 | 3.1500 | 3.2100 | 3.1875 | 14,929,900 |
09 Jan 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1700 | 3.1478 | 17,994,500 |
08 Jan 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1500 | 3.1279 | 20,387,800 |
05 Jan 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1100 | 3.0882 | 25,461,000 |
04 Jan 2024 | 2.9800 | 3.0300 | 2.9500 | 2.9800 | 2.9591 | 9,167,700 |
03 Jan 2024 | 3.0000 | 3.0100 | 2.9600 | 2.9700 | 2.9492 | 6,611,500 |
02 Jan 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0100 | 2.9889 | 8,471,300 |
29 Dec 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 2.9889 | 7,101,200 |
28 Dec 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0100 | 2.9889 | 10,801,200 |
27 Dec 2023 | 3.0000 | 3.0100 | 2.9900 | 3.0000 | 2.9790 | 7,171,000 |
26 Dec 2023 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.9790 | 11,741,000 |
22 Dec 2023 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 2.9889 | 7,654,000 |
21 Dec 2023 | 2.9700 | 3.0000 | 2.9600 | 3.0000 | 2.9790 | 5,616,500 |
20 Dec 2023 | 2.9800 | 3.0200 | 2.9600 | 2.9900 | 2.9691 | 10,449,700 |
19 Dec 2023 | 2.9900 | 3.0000 | 2.9400 | 2.9800 | 2.9591 | 8,079,700 |
18 Dec 2023 | 2.9300 | 3.0000 | 2.9300 | 2.9800 | 2.9591 | 7,551,100 |
15 Dec 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9500 | 2.9293 | 8,216,800 |
14 Dec 2023 | 2.9800 | 3.0000 | 2.8700 | 2.9400 | 2.9194 | 13,022,100 |
14 Dec 2023 | 0.022 Dividend | |||||
13 Dec 2023 | 2.9600 | 2.9800 | 2.9200 | 2.9700 | 2.9273 | 17,536,500 |
12 Dec 2023 | 2.8300 | 2.9800 | 2.8300 | 2.9600 | 2.9175 | 22,485,800 |
11 Dec 2023 | 2.8300 | 2.8600 | 2.7500 | 2.8300 | 2.7894 | 5,712,500 |
08 Dec 2023 | 2.8700 | 2.8900 | 2.8300 | 2.8300 | 2.7894 | 5,526,200 |
07 Dec 2023 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.8189 | 3,632,600 |
06 Dec 2023 | 2.8900 | 2.8900 | 2.8500 | 2.8700 | 2.8288 | 3,529,300 |
05 Dec 2023 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8485 | 3,019,300 |
04 Dec 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.8091 | 6,987,200 |
01 Dec 2023 | 2.9100 | 2.9100 | 2.8800 | 2.8900 | 2.8485 | 3,029,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |