Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.9000 | 2.9400 | 2.8700 | 2.9300 | 2.9300 | 1,340,213 |
27 Mar 2024 | 2.9000 | 2.9400 | 2.8700 | 2.9300 | 2.9300 | 1,346,793 |
26 Mar 2024 | 2.8500 | 2.8650 | 2.8100 | 2.8500 | 2.8500 | 764,643 |
25 Mar 2024 | 2.8100 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | 1,411,145 |
24 Mar 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 889,148 |
24 Mar 2024 | 0.065 Dividend | |||||
21 Mar 2024 | 2.9800 | 2.9900 | 2.9200 | 2.9300 | 2.8650 | 1,125,874 |
20 Mar 2024 | 3.0200 | 3.0300 | 2.9800 | 2.9800 | 2.9139 | 1,080,495 |
19 Mar 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0200 | 2.9530 | 620,504 |
18 Mar 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 2.9334 | 464,032 |
17 Mar 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 2.9530 | 785,719 |
14 Mar 2024 | 3.0000 | 3.0700 | 2.9700 | 3.0500 | 2.9823 | 2,863,694 |
13 Mar 2024 | 2.9500 | 3.0200 | 2.9300 | 3.0000 | 2.9334 | 771,252 |
12 Mar 2024 | 3.0100 | 3.0200 | 2.9400 | 2.9500 | 2.8846 | 512,126 |
11 Mar 2024 | 3.0000 | 3.0200 | 2.9750 | 3.0100 | 2.9432 | 466,585 |
10 Mar 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0100 | 2.9432 | 505,316 |
07 Mar 2024 | 3.0700 | 3.1000 | 3.0450 | 3.0600 | 2.9921 | 674,165 |
06 Mar 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0400 | 2.9726 | 975,551 |
05 Mar 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0800 | 3.0117 | 1,326,932 |
04 Mar 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0600 | 2.9921 | 770,266 |
03 Mar 2024 | 3.0700 | 3.1000 | 3.0200 | 3.0300 | 2.9628 | 773,904 |
29 Feb 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0500 | 2.9823 | 1,042,911 |
28 Feb 2024 | 2.9800 | 3.0200 | 2.9450 | 2.9800 | 2.9139 | 1,764,704 |
27 Feb 2024 | 2.9600 | 2.9800 | 2.9350 | 2.9700 | 2.9041 | 616,103 |
26 Feb 2024 | 2.9200 | 2.9400 | 2.8950 | 2.9400 | 2.8748 | 724,630 |
25 Feb 2024 | 2.9700 | 3.0300 | 2.9000 | 2.9100 | 2.8454 | 1,326,106 |
22 Feb 2024 | 2.9500 | 2.9800 | 2.9050 | 2.9400 | 2.8748 | 1,057,508 |
21 Feb 2024 | 2.9100 | 2.9350 | 2.8900 | 2.9100 | 2.8454 | 816,200 |
20 Feb 2024 | 2.8500 | 2.9200 | 2.8200 | 2.9000 | 2.8357 | 1,589,408 |
19 Feb 2024 | 2.8300 | 2.8500 | 2.7850 | 2.8300 | 2.7672 | 728,690 |
18 Feb 2024 | 2.8500 | 2.8700 | 2.8350 | 2.8400 | 2.7770 | 791,359 |
15 Feb 2024 | 2.8800 | 2.8800 | 2.7700 | 2.8400 | 2.7770 | 1,339,330 |
14 Feb 2024 | 2.9200 | 2.9600 | 2.7900 | 2.8400 | 2.7770 | 1,943,391 |
13 Feb 2024 | 2.8400 | 2.8600 | 2.8100 | 2.8600 | 2.7966 | 411,563 |
12 Feb 2024 | 2.8800 | 2.8900 | 2.8450 | 2.8500 | 2.7868 | 449,873 |
11 Feb 2024 | 2.9000 | 2.9050 | 2.8600 | 2.8700 | 2.8063 | 227,703 |
08 Feb 2024 | 2.9000 | 2.9250 | 2.8500 | 2.8700 | 2.8063 | 531,447 |
07 Feb 2024 | 2.8400 | 2.9100 | 2.8400 | 2.9000 | 2.8357 | 716,588 |
06 Feb 2024 | 2.8200 | 2.8700 | 2.7800 | 2.8000 | 2.7379 | 783,433 |
05 Feb 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | 2.7379 | 376,460 |
04 Feb 2024 | 2.7900 | 2.8250 | 2.7700 | 2.8000 | 2.7379 | 516,035 |
01 Feb 2024 | 2.7500 | 2.8300 | 2.7300 | 2.8300 | 2.7672 | 843,577 |
31 Jan 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7200 | 2.6597 | 464,941 |
30 Jan 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7300 | 2.6694 | 1,127,867 |
29 Jan 2024 | 2.7400 | 2.7550 | 2.6750 | 2.6900 | 2.6303 | 665,218 |
28 Jan 2024 | 2.7200 | 2.7300 | 2.6700 | 2.7300 | 2.6694 | 921,640 |
24 Jan 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6700 | 2.6108 | 542,126 |
23 Jan 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6700 | 2.6108 | 504,328 |
22 Jan 2024 | 2.7200 | 2.7300 | 2.6550 | 2.6900 | 2.6303 | 1,008,568 |
21 Jan 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7200 | 2.6597 | 507,339 |
18 Jan 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7300 | 2.6694 | 734,847 |
17 Jan 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6205 | 956,959 |
16 Jan 2024 | 2.7400 | 2.7600 | 2.6900 | 2.7400 | 2.6792 | 783,221 |
15 Jan 2024 | 2.7600 | 2.7800 | 2.7100 | 2.7300 | 2.6694 | 571,245 |
14 Jan 2024 | 2.7900 | 2.8000 | 2.7650 | 2.8000 | 2.7379 | 75,943 |
11 Jan 2024 | 2.8400 | 2.8500 | 2.7500 | 2.7800 | 2.7183 | 827,714 |
10 Jan 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8500 | 2.7868 | 427,434 |
09 Jan 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8700 | 2.8063 | 517,211 |
08 Jan 2024 | 2.9300 | 2.9300 | 2.8900 | 2.9200 | 2.8552 | 321,970 |
07 Jan 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8700 | 2.8063 | 474,257 |
04 Jan 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8357 | 259,296 |
03 Jan 2024 | 2.9000 | 2.9200 | 2.8850 | 2.9200 | 2.8552 | 244,510 |
02 Jan 2024 | 2.9500 | 2.9600 | 2.8900 | 2.9000 | 2.8357 | 521,225 |
01 Jan 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9700 | 2.9041 | 255,048 |
28 Dec 2023 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9139 | 171,693 |
27 Dec 2023 | 2.9900 | 3.0000 | 2.9600 | 3.0000 | 2.9334 | 319,962 |
26 Dec 2023 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9041 | 441,815 |
21 Dec 2023 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | 2.8650 | 208,544 |
20 Dec 2023 | 2.9400 | 2.9900 | 2.9400 | 2.9700 | 2.9041 | 1,038,145 |
19 Dec 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9500 | 2.8846 | 1,087,081 |
18 Dec 2023 | 2.9000 | 2.9300 | 2.8650 | 2.9200 | 2.8552 | 799,783 |
17 Dec 2023 | 2.9500 | 2.9900 | 2.8850 | 2.9000 | 2.8357 | 943,822 |
14 Dec 2023 | 2.8800 | 3.0000 | 2.8600 | 3.0000 | 2.9334 | 2,956,278 |
13 Dec 2023 | 2.8400 | 2.8700 | 2.8100 | 2.8600 | 2.7966 | 1,139,387 |
12 Dec 2023 | 2.7600 | 2.8100 | 2.7600 | 2.7600 | 2.6988 | 684,201 |
11 Dec 2023 | 2.8000 | 2.8300 | 2.7200 | 2.7700 | 2.7085 | 1,949,802 |
10 Dec 2023 | 2.7800 | 2.8000 | 2.7300 | 2.7800 | 2.7183 | 837,315 |
07 Dec 2023 | 2.7200 | 2.7750 | 2.7200 | 2.7600 | 2.6988 | 568,522 |
06 Dec 2023 | 2.7900 | 2.8100 | 2.7200 | 2.7300 | 2.6694 | 809,538 |
05 Dec 2023 | 2.7600 | 2.8100 | 2.7600 | 2.8000 | 2.7379 | 972,888 |
04 Dec 2023 | 2.8000 | 2.8200 | 2.7600 | 2.7800 | 2.7183 | 605,638 |
03 Dec 2023 | 2.8000 | 2.8500 | 2.7900 | 2.8200 | 2.7574 | 774,286 |
30 Nov 2023 | 2.8000 | 2.8100 | 2.7500 | 2.7700 | 2.7085 | 755,427 |
29 Nov 2023 | 2.7500 | 2.8200 | 2.7050 | 2.8000 | 2.7379 | 1,982,711 |
28 Nov 2023 | 2.6700 | 2.7700 | 2.6700 | 2.7100 | 2.6499 | 983,350 |
27 Nov 2023 | 2.5600 | 2.6500 | 2.5400 | 2.6500 | 2.5912 | 765,253 |
26 Nov 2023 | 2.6000 | 2.6100 | 2.5400 | 2.5400 | 2.4837 | 527,708 |
23 Nov 2023 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5228 | 371,113 |
22 Nov 2023 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.4934 | 380,821 |
21 Nov 2023 | 2.5000 | 2.5800 | 2.4850 | 2.5500 | 2.4934 | 753,337 |
20 Nov 2023 | 2.4700 | 2.5400 | 2.4700 | 2.5200 | 2.4641 | 867,196 |
19 Nov 2023 | 2.4600 | 2.4900 | 2.4150 | 2.4600 | 2.4054 | 856,171 |
16 Nov 2023 | 2.4500 | 2.5000 | 2.4000 | 2.4700 | 2.4152 | 743,938 |
15 Nov 2023 | 2.5000 | 2.5200 | 2.4200 | 2.4400 | 2.3859 | 1,094,264 |
14 Nov 2023 | 2.5700 | 2.5700 | 2.4950 | 2.5100 | 2.4543 | 898,571 |
13 Nov 2023 | 2.6000 | 2.6100 | 2.5300 | 2.5300 | 2.4739 | 1,209,599 |
12 Nov 2023 | 2.5400 | 2.6000 | 2.5200 | 2.5700 | 2.5130 | 493,707 |
09 Nov 2023 | 2.5800 | 2.6200 | 2.5400 | 2.5400 | 2.4837 | 619,090 |
08 Nov 2023 | 2.5000 | 2.5800 | 2.4700 | 2.5800 | 2.5228 | 1,154,996 |
07 Nov 2023 | 2.5500 | 2.5500 | 2.4700 | 2.4800 | 2.4250 | 700,396 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |