Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 1 |
18 Apr 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
17 Apr 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
16 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
15 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
15 Apr 2024 | 0.035 Dividend | |||||
12 Apr 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9200 | - |
11 Apr 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.8805 | - |
10 Apr 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.8904 | - |
09 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8657 | - |
08 Apr 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.8657 | 1 |
05 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8311 | - |
04 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8657 | - |
03 Apr 2024 | 2.8950 | 2.9700 | 2.8950 | 2.9700 | 2.9348 | 300 |
02 Apr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8558 | - |
28 Mar 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8212 | - |
27 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8064 | - |
26 Mar 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7619 | - |
25 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7372 | - |
22 Mar 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7421 | - |
21 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7174 | - |
20 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7570 | - |
19 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7174 | - |
18 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7174 | - |
15 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7668 | - |
14 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8459 | - |
14 Mar 2024 | 0.035 Dividend | |||||
13 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8113 | - |
12 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7820 | - |
11 Mar 2024 | 2.8350 | 2.8450 | 2.8350 | 2.8450 | 2.7771 | 3 |
08 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7430 | - |
07 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.7576 | - |
06 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7625 | - |
05 Mar 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8113 | 740 |
04 Mar 2024 | 2.8050 | 2.8700 | 2.8050 | 2.8700 | 2.8015 | 250 |
01 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7625 | - |
29 Feb 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7283 | - |
28 Feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7381 | - |
27 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7137 | - |
26 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7527 | - |
23 Feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7381 | - |
22 Feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.7381 | - |
21 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7527 | - |
20 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7820 | - |
19 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8015 | - |
16 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7918 | - |
15 Feb 2024 | 2.8700 | 2.9000 | 2.8700 | 2.8950 | 2.8259 | 471 |
14 Feb 2024 | 2.8800 | 2.9150 | 2.8800 | 2.9150 | 2.8455 | 16 |
14 Feb 2024 | 0.035 Dividend | |||||
13 Feb 2024 | 2.8850 | 2.9350 | 2.8850 | 2.9350 | 2.8308 | 700 |
12 Feb 2024 | 2.8050 | 2.9200 | 2.8050 | 2.9200 | 2.8164 | 4,200 |
09 Feb 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.6765 | - |
08 Feb 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6862 | - |
07 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6813 | - |
06 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6910 | - |
05 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6910 | - |
02 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6813 | - |
01 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6910 | - |
31 Jan 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6862 | - |
30 Jan 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.6862 | - |
29 Jan 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.6765 | - |
26 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6331 | - |
25 Jan 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.6476 | - |
24 Jan 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.6765 | - |
23 Jan 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.6572 | - |
22 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6331 | - |
19 Jan 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.6186 | - |
18 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5945 | - |
17 Jan 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.6813 | 174 |
16 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6235 | - |
16 Jan 2024 | 0.035 Dividend | |||||
15 Jan 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.5849 | - |
12 Jan 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.5849 | - |
11 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5801 | - |
10 Jan 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.5754 | 1 |
09 Jan 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.5658 | - |
08 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.5373 | - |
05 Jan 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.5896 | 250 |
04 Jan 2024 | 2.6350 | 2.6800 | 2.6300 | 2.6800 | 2.5516 | 8,005 |
03 Jan 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4706 | - |
02 Jan 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.4421 | - |
29 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.4278 | - |
28 Dec 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.4373 | - |
27 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.4563 | - |
22 Dec 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.4468 | - |
21 Dec 2023 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4706 | - |
20 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.4944 | - |
19 Dec 2023 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.4801 | - |
18 Dec 2023 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.4706 | - |
15 Dec 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.4849 | - |
14 Dec 2023 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.5087 | - |
14 Dec 2023 | 0.035 Dividend | |||||
13 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5182 | - |
12 Dec 2023 | 2.6850 | 2.7450 | 2.6850 | 2.7450 | 2.5793 | 415 |
11 Dec 2023 | 2.7000 | 2.7150 | 2.7000 | 2.7150 | 2.5511 | 1 |
08 Dec 2023 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.5229 | - |
07 Dec 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5135 | - |
06 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5182 | - |
05 Dec 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5464 | - |
04 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.4900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |