Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.9300 | 2.9600 | 2.9201 | 2.9250 | 2.9250 | 130,847 |
25 Apr 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 248,600 |
24 Apr 2024 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 319,200 |
23 Apr 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 402,800 |
22 Apr 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 390,900 |
19 Apr 2024 | 2.8900 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 328,400 |
18 Apr 2024 | 2.9100 | 2.9400 | 2.8800 | 2.8900 | 2.8900 | 618,600 |
17 Apr 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 330,600 |
16 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 446,600 |
15 Apr 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 466,800 |
12 Apr 2024 | 2.8600 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 647,200 |
11 Apr 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 321,600 |
10 Apr 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 582,600 |
09 Apr 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 255,800 |
08 Apr 2024 | 2.9400 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 403,200 |
05 Apr 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 293,900 |
04 Apr 2024 | 2.9300 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 720,600 |
03 Apr 2024 | 2.8200 | 2.9100 | 2.8200 | 2.9000 | 2.9000 | 365,300 |
02 Apr 2024 | 2.8700 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 672,300 |
01 Apr 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 371,200 |
28 Mar 2024 | 2.8700 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 464,200 |
27 Mar 2024 | 2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 376,100 |
26 Mar 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 430,000 |
25 Mar 2024 | 2.9300 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 703,300 |
22 Mar 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 276,800 |
21 Mar 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 532,600 |
20 Mar 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 384,300 |
19 Mar 2024 | 2.9600 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 254,400 |
18 Mar 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 551,600 |
15 Mar 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 770,300 |
14 Mar 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 935,000 |
13 Mar 2024 | 3.0600 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,018,700 |
12 Mar 2024 | 3.0200 | 3.0900 | 2.9800 | 3.0700 | 3.0700 | 1,058,000 |
11 Mar 2024 | 3.0100 | 3.0100 | 2.9700 | 3.0100 | 3.0100 | 460,300 |
08 Mar 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 843,500 |
07 Mar 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 483,500 |
06 Mar 2024 | 2.9200 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 595,400 |
05 Mar 2024 | 2.9000 | 2.9700 | 2.8600 | 2.9200 | 2.9200 | 651,900 |
04 Mar 2024 | 3.0500 | 3.0600 | 2.8900 | 2.9000 | 2.9000 | 1,301,700 |
04 Mar 2024 | 0.075 Dividend | |||||
01 Mar 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1000 | 3.0250 | 1,785,400 |
29 Feb 2024 | 3.0600 | 3.1200 | 3.0000 | 3.0500 | 2.9762 | 913,100 |
28 Feb 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0600 | 2.9860 | 1,990,500 |
27 Feb 2024 | 2.9900 | 3.0800 | 2.9900 | 3.0400 | 2.9665 | 1,175,400 |
26 Feb 2024 | 2.9600 | 3.0000 | 2.9100 | 2.9900 | 2.9177 | 733,100 |
23 Feb 2024 | 2.8600 | 2.9700 | 2.8200 | 2.9600 | 2.8884 | 951,500 |
22 Feb 2024 | 2.9200 | 2.9300 | 2.8800 | 2.9200 | 2.8494 | 740,200 |
21 Feb 2024 | 2.8800 | 2.9400 | 2.8600 | 2.9100 | 2.8396 | 584,000 |
20 Feb 2024 | 2.8700 | 2.9300 | 2.8500 | 2.8800 | 2.8103 | 464,400 |
16 Feb 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8700 | 2.8006 | 568,700 |
15 Feb 2024 | 2.8600 | 2.9000 | 2.8200 | 2.9000 | 2.8298 | 439,000 |
14 Feb 2024 | 2.8600 | 2.8900 | 2.8100 | 2.8500 | 2.7810 | 729,700 |
13 Feb 2024 | 2.9500 | 2.9800 | 2.8500 | 2.8600 | 2.7908 | 833,900 |
12 Feb 2024 | 2.9200 | 2.9700 | 2.9100 | 2.9600 | 2.8884 | 357,500 |
09 Feb 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.8494 | 450,500 |
08 Feb 2024 | 2.8900 | 2.9500 | 2.8800 | 2.9400 | 2.8689 | 443,500 |
07 Feb 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9100 | 2.8396 | 428,800 |
06 Feb 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9500 | 2.8786 | 547,400 |
05 Feb 2024 | 2.9100 | 2.9300 | 2.8100 | 2.8700 | 2.8006 | 787,600 |
02 Feb 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9000 | 2.8298 | 671,900 |
01 Feb 2024 | 3.0100 | 3.0300 | 2.9100 | 2.9400 | 2.8689 | 874,200 |
31 Jan 2024 | 3.0600 | 3.0700 | 3.0000 | 3.0100 | 2.9372 | 461,700 |
30 Jan 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0400 | 2.9665 | 562,300 |
29 Jan 2024 | 3.0600 | 3.0900 | 3.0200 | 3.0500 | 2.9762 | 533,400 |
26 Jan 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0152 | 527,000 |
25 Jan 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0300 | 2.9567 | 870,900 |
24 Jan 2024 | 3.0200 | 3.0700 | 3.0000 | 3.0400 | 2.9665 | 1,034,400 |
23 Jan 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0200 | 2.9469 | 710,000 |
22 Jan 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1000 | 3.0250 | 1,079,000 |
19 Jan 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0200 | 2.9469 | 472,300 |
18 Jan 2024 | 3.0400 | 3.0600 | 3.0100 | 3.0600 | 2.9860 | 579,800 |
17 Jan 2024 | 2.9900 | 3.0500 | 2.9600 | 3.0100 | 2.9372 | 731,100 |
16 Jan 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0000 | 2.9274 | 770,600 |
12 Jan 2024 | 3.0300 | 3.0700 | 2.9900 | 3.0100 | 2.9372 | 588,200 |
11 Jan 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0000 | 2.9274 | 637,900 |
10 Jan 2024 | 3.0700 | 3.0800 | 3.0100 | 3.0600 | 2.9860 | 645,200 |
09 Jan 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0600 | 2.9860 | 763,600 |
08 Jan 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1000 | 3.0250 | 1,008,900 |
05 Jan 2024 | 3.1400 | 3.2100 | 3.0600 | 3.2000 | 3.1226 | 1,626,200 |
04 Jan 2024 | 3.1100 | 3.2100 | 3.0900 | 3.1300 | 3.0543 | 1,595,600 |
03 Jan 2024 | 2.9600 | 3.1200 | 2.9300 | 3.0700 | 2.9957 | 1,304,200 |
02 Jan 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9500 | 2.8786 | 919,700 |
29 Dec 2023 | 3.0000 | 3.0100 | 2.9300 | 2.9700 | 2.8981 | 797,800 |
28 Dec 2023 | 3.0300 | 3.0400 | 2.9900 | 3.0000 | 2.9274 | 704,300 |
27 Dec 2023 | 3.0300 | 3.0400 | 3.0100 | 3.0100 | 2.9372 | 529,200 |
26 Dec 2023 | 3.0500 | 3.0700 | 3.0100 | 3.0300 | 2.9567 | 471,100 |
22 Dec 2023 | 2.9600 | 3.0700 | 2.9600 | 3.0600 | 2.9860 | 1,237,900 |
21 Dec 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9800 | 2.9079 | 663,800 |
20 Dec 2023 | 2.9800 | 3.0300 | 2.9400 | 2.9600 | 2.8884 | 693,300 |
19 Dec 2023 | 2.9800 | 3.0400 | 2.9700 | 2.9800 | 2.9079 | 779,900 |
18 Dec 2023 | 3.0100 | 3.0900 | 2.9500 | 3.0000 | 2.9274 | 1,120,400 |
15 Dec 2023 | 2.9600 | 3.0000 | 2.8900 | 2.9600 | 2.8884 | 1,213,800 |
14 Dec 2023 | 2.9400 | 2.9700 | 2.9000 | 2.9500 | 2.8786 | 542,700 |
13 Dec 2023 | 2.8600 | 2.9200 | 2.8200 | 2.9100 | 2.8396 | 749,700 |
12 Dec 2023 | 2.8900 | 2.9700 | 2.8700 | 2.9100 | 2.8396 | 773,100 |
11 Dec 2023 | 2.9400 | 2.9800 | 2.8500 | 2.8800 | 2.8103 | 875,200 |
08 Dec 2023 | 2.9300 | 2.9800 | 2.9300 | 2.9500 | 2.8786 | 626,300 |
07 Dec 2023 | 3.0200 | 3.0400 | 2.8700 | 2.9500 | 2.8786 | 1,707,200 |
06 Dec 2023 | 3.2000 | 3.2300 | 3.0100 | 3.0200 | 2.9469 | 1,245,600 |
05 Dec 2023 | 3.3700 | 3.3800 | 3.1500 | 3.1800 | 3.1031 | 1,334,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |