Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 121,100 |
02 May 2024 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9900 | 306,700 |
30 Apr 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 61,300 |
29 Apr 2024 | 3.0400 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 134,800 |
26 Apr 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 138,000 |
25 Apr 2024 | 3.0000 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 118,100 |
24 Apr 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 214,700 |
23 Apr 2024 | 2.9800 | 3.0300 | 2.9800 | 2.9900 | 2.9900 | 60,400 |
22 Apr 2024 | 2.9600 | 3.0300 | 2.9200 | 2.9800 | 2.9800 | 389,200 |
19 Apr 2024 | 3.0100 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 306,400 |
18 Apr 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 134,500 |
17 Apr 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 153,400 |
16 Apr 2024 | 3.0800 | 3.0800 | 2.9500 | 3.0300 | 3.0300 | 397,900 |
15 Apr 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | 298,900 |
12 Apr 2024 | 3.1300 | 3.1300 | 3.1000 | 3.1100 | 3.1100 | 121,800 |
09 Apr 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 46,900 |
08 Apr 2024 | 3.1600 | 3.1900 | 3.1200 | 3.1500 | 3.1500 | 81,400 |
05 Apr 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.1600 | 123,000 |
04 Apr 2024 | 3.0600 | 3.1800 | 3.0600 | 3.1600 | 3.1600 | 232,200 |
03 Apr 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 243,800 |
02 Apr 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 173,400 |
01 Apr 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0900 | 3.0900 | 84,600 |
29 Mar 2024 | 3.0800 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 55,400 |
27 Mar 2024 | 3.1000 | 3.1100 | 3.0800 | 3.0800 | 3.0800 | 83,700 |
26 Mar 2024 | 3.1600 | 3.2200 | 3.0500 | 3.1000 | 3.1000 | 931,800 |
25 Mar 2024 | 3.1300 | 3.1800 | 3.0800 | 3.1500 | 3.1500 | 270,400 |
22 Mar 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 317,700 |
21 Mar 2024 | 3.1800 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 404,500 |
20 Mar 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 175,200 |
19 Mar 2024 | 3.1800 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 369,200 |
18 Mar 2024 | 3.1800 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 756,700 |
15 Mar 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 206,300 |
14 Mar 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1800 | 3.1800 | 357,200 |
13 Mar 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 280,900 |
12 Mar 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 475,600 |
11 Mar 2024 | 3.2200 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | 242,900 |
08 Mar 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 895,600 |
07 Mar 2024 | 3.0800 | 3.2500 | 3.0800 | 3.2200 | 3.2200 | 1,389,200 |
06 Mar 2024 | 2.9500 | 3.0700 | 2.9400 | 3.0700 | 3.0700 | 495,600 |
05 Mar 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 561,500 |
04 Mar 2024 | 2.9600 | 3.0100 | 2.9400 | 3.0100 | 3.0100 | 571,700 |
01 Mar 2024 | 2.8600 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 722,900 |
29 Feb 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 349,800 |
28 Feb 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 183,700 |
27 Feb 2024 | 2.8500 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 333,700 |
26 Feb 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 140,800 |
23 Feb 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 406,800 |
22 Feb 2024 | 2.8800 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 1,769,000 |
21 Feb 2024 | 2.8800 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 476,500 |
20 Feb 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 257,600 |
19 Feb 2024 | 2.7800 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 954,100 |
16 Feb 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 627,300 |
15 Feb 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 60,600 |
14 Feb 2024 | 2.7300 | 2.7600 | 2.7300 | 2.7500 | 2.7500 | 48,500 |
13 Feb 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 43,000 |
09 Feb 2024 | 2.7500 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 18,700 |
08 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.7100 | 13,600 |
07 Feb 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 16,700 |
06 Feb 2024 | 2.6700 | 2.7700 | 2.6700 | 2.6800 | 2.6800 | 143,500 |
05 Feb 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 171,100 |
02 Feb 2024 | 2.7300 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 75,600 |
31 Jan 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7600 | 2.7600 | 36,100 |
30 Jan 2024 | 2.8500 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | 241,800 |
29 Jan 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8500 | 2.8500 | 218,100 |
26 Jan 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 39,800 |
24 Jan 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 228,900 |
23 Jan 2024 | 2.7800 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | 116,000 |
22 Jan 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 730,900 |
19 Jan 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 459,600 |
18 Jan 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6700 | 2.6700 | 186,000 |
17 Jan 2024 | 2.6300 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 115,200 |
16 Jan 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 270,800 |
15 Jan 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 42,300 |
12 Jan 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6300 | 2.6300 | 18,100 |
11 Jan 2024 | 2.6000 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 73,800 |
10 Jan 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 83,600 |
09 Jan 2024 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 30,200 |
08 Jan 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 249,600 |
05 Jan 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 57,700 |
04 Jan 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 24,000 |
03 Jan 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 124,000 |
02 Jan 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 160,400 |
29 Dec 2023 | 2.5600 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 58,100 |
28 Dec 2023 | 2.5500 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 38,000 |
27 Dec 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
26 Dec 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 3,400 |
22 Dec 2023 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 60,300 |
21 Dec 2023 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | 2.5400 | 11,400 |
20 Dec 2023 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 126,700 |
19 Dec 2023 | 2.5700 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 27,900 |
19 Dec 2023 | 0.04 Dividend | |||||
18 Dec 2023 | 2.5700 | 2.5900 | 2.5500 | 2.5800 | 2.5400 | 120,800 |
15 Dec 2023 | 2.5500 | 2.5900 | 2.5300 | 2.5900 | 2.5498 | 117,500 |
14 Dec 2023 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5006 | 86,500 |
13 Dec 2023 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5006 | 102,800 |
12 Dec 2023 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.5006 | 50,100 |
11 Dec 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.4908 | 134,700 |
08 Dec 2023 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5105 | 64,500 |
07 Dec 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5200 | 2.4809 | 158,600 |
06 Dec 2023 | 2.5900 | 2.5900 | 2.5300 | 2.5300 | 2.4908 | 347,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |