Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
22 Apr 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | - |
19 Apr 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | - |
18 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | - |
17 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | - |
16 Apr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | - |
15 Apr 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | - |
12 Apr 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9400 | 2.9400 | - |
11 Apr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | - |
10 Apr 2024 | 3.0600 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | - |
09 Apr 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | - |
08 Apr 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | - |
05 Apr 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | - |
04 Apr 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | - |
03 Apr 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | - |
02 Apr 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | - |
28 Mar 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | - |
27 Mar 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
26 Mar 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | - |
26 Mar 2024 | 2 Dividend | |||||
25 Mar 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9400 | 0.9400 | - |
22 Mar 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 0.9400 | - |
21 Mar 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 0.9528 | - |
20 Mar 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 0.9528 | - |
19 Mar 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9400 | 0.9400 | - |
18 Mar 2024 | 3.0200 | 3.0400 | 2.9400 | 2.9400 | 0.9400 | - |
15 Mar 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 0.9976 | - |
14 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.1000 | 0.9912 | - |
13 Mar 2024 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 0.9912 | - |
12 Mar 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0600 | 0.9784 | - |
11 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 0.9720 | - |
08 Mar 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0600 | 0.9784 | - |
07 Mar 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 0.9720 | - |
06 Mar 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 0.9976 | - |
05 Mar 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0200 | 0.9656 | - |
04 Mar 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 0.9656 | - |
01 Mar 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0600 | 0.9784 | - |
29 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 0.9656 | - |
28 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 0.9592 | - |
27 Feb 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 0.9720 | - |
26 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 0.9656 | - |
23 Feb 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 0.9784 | - |
22 Feb 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 0.9976 | - |
21 Feb 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1000 | 0.9912 | - |
20 Feb 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 0.9784 | - |
19 Feb 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0600 | 0.9784 | - |
16 Feb 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 0.9784 | - |
15 Feb 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0400 | 0.9720 | - |
14 Feb 2024 | 3.0400 | 3.1000 | 3.0200 | 3.0600 | 0.9784 | - |
13 Feb 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 0.9912 | - |
12 Feb 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 0.9784 | - |
09 Feb 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 0.9784 | - |
08 Feb 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 0.9848 | - |
07 Feb 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 0.9976 | - |
06 Feb 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1800 | 1.0167 | - |
05 Feb 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1400 | 1.0039 | - |
02 Feb 2024 | 3.2000 | 3.2200 | 3.1600 | 3.1600 | 1.0103 | - |
01 Feb 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 1.0295 | - |
31 Jan 2024 | 3.1600 | 3.2200 | 3.1600 | 3.2200 | 1.0295 | - |
30 Jan 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 1.0167 | - |
29 Jan 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2000 | 1.0231 | - |
26 Jan 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 1.0423 | - |
25 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 1.0231 | - |
24 Jan 2024 | 3.1600 | 3.2200 | 3.1600 | 3.2000 | 1.0231 | - |
23 Jan 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 1.0167 | - |
22 Jan 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 0.9912 | - |
19 Jan 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1600 | 1.0103 | - |
18 Jan 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1400 | 1.0039 | - |
17 Jan 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1200 | 0.9976 | - |
16 Jan 2024 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 1.0231 | - |
15 Jan 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 1.0231 | - |
12 Jan 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 1.0679 | - |
11 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3800 | 1.0807 | - |
10 Jan 2024 | 3.4000 | 3.4200 | 3.3800 | 3.3800 | 1.0807 | - |
09 Jan 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4400 | 1.0999 | - |
08 Jan 2024 | 3.3600 | 3.4000 | 3.3400 | 3.4000 | 1.0871 | - |
05 Jan 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 1.0807 | - |
04 Jan 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 1.0743 | - |
03 Jan 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3400 | 1.0679 | - |
02 Jan 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4800 | 1.1127 | - |
29 Dec 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 1.0999 | - |
28 Dec 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 1.0999 | - |
27 Dec 2023 | 3.4200 | 3.4600 | 3.4000 | 3.4400 | 1.0999 | - |
22 Dec 2023 | 3.2800 | 3.4200 | 3.2800 | 3.4200 | 1.0935 | - |
21 Dec 2023 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 1.0743 | - |
20 Dec 2023 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 1.0807 | - |
19 Dec 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3000 | 1.0551 | - |
18 Dec 2023 | 3.4200 | 3.4400 | 3.3000 | 3.3000 | 1.0551 | - |
15 Dec 2023 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 1.0807 | - |
14 Dec 2023 | 3.2200 | 3.3800 | 3.2200 | 3.3800 | 1.0807 | - |
13 Dec 2023 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 1.0103 | - |
12 Dec 2023 | 3.1600 | 3.2000 | 3.1200 | 3.1200 | 0.9976 | - |
11 Dec 2023 | 3.1600 | 3.1600 | 3.1400 | 3.1600 | 1.0103 | - |
08 Dec 2023 | 3.1600 | 3.1800 | 3.1400 | 3.1800 | 1.0167 | - |
07 Dec 2023 | 3.2200 | 3.2200 | 3.1800 | 3.2000 | 1.0231 | - |
06 Dec 2023 | 3.2200 | 3.2200 | 3.1800 | 3.2000 | 1.0231 | - |
05 Dec 2023 | 3.2000 | 3.2600 | 3.1800 | 3.1800 | 1.0167 | - |
04 Dec 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 1.0359 | - |
01 Dec 2023 | 3.2000 | 3.2600 | 3.2000 | 3.2400 | 1.0359 | - |
30 Nov 2023 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 1.0167 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |