Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.6900 | 2.7200 | 2.6850 | 2.7200 | 2.7200 | 4,459,033 |
27 Mar 2024 | 2.6900 | 2.7200 | 2.6850 | 2.7200 | 2.7200 | 4,470,483 |
26 Mar 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 2,198,231 |
25 Mar 2024 | 2.6300 | 2.6500 | 2.6250 | 2.6400 | 2.6400 | 2,889,614 |
24 Mar 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6400 | 2.6400 | 3,264,043 |
21 Mar 2024 | 2.6500 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 2,846,572 |
20 Mar 2024 | 2.6100 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 4,812,257 |
19 Mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 5,546,152 |
18 Mar 2024 | 2.6000 | 2.6700 | 2.5850 | 2.6500 | 2.6500 | 3,307,397 |
17 Mar 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 4,238,685 |
14 Mar 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 6,170,089 |
13 Mar 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 4,662,011 |
12 Mar 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 4,848,846 |
11 Mar 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 6,340,381 |
10 Mar 2024 | 2.6200 | 2.6350 | 2.6000 | 2.6000 | 2.6000 | 3,525,375 |
07 Mar 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 3,813,429 |
06 Mar 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 4,449,253 |
05 Mar 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6500 | 2.6500 | 3,841,153 |
04 Mar 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 4,031,720 |
04 Mar 2024 | 0.05 Dividend | |||||
03 Mar 2024 | 2.7000 | 2.7200 | 2.6850 | 2.7100 | 2.6600 | 2,768,226 |
29 Feb 2024 | 2.6900 | 2.7100 | 2.6750 | 2.7000 | 2.6502 | 2,647,525 |
28 Feb 2024 | 2.6500 | 2.7000 | 2.6400 | 2.6800 | 2.6306 | 3,921,126 |
27 Feb 2024 | 2.6600 | 2.6700 | 2.6350 | 2.6500 | 2.6011 | 15,741,977 |
26 Feb 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6011 | 7,344,619 |
25 Feb 2024 | 2.6700 | 2.6800 | 2.6250 | 2.6600 | 2.6109 | 11,829,719 |
22 Feb 2024 | 2.6100 | 2.6650 | 2.6100 | 2.6500 | 2.6011 | 16,660,667 |
21 Feb 2024 | 2.5900 | 2.6450 | 2.5800 | 2.6100 | 2.5618 | 7,252,882 |
20 Feb 2024 | 2.6500 | 2.6600 | 2.5700 | 2.6000 | 2.5520 | 7,946,233 |
19 Feb 2024 | 2.7100 | 2.7100 | 2.6450 | 2.6500 | 2.6011 | 5,524,137 |
18 Feb 2024 | 2.9200 | 2.9700 | 2.6600 | 2.7100 | 2.6600 | 9,862,588 |
15 Feb 2024 | 2.9100 | 2.9200 | 2.8300 | 2.9000 | 2.8465 | 4,073,115 |
14 Feb 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8072 | 2,453,914 |
13 Feb 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8300 | 2.7778 | 2,417,714 |
12 Feb 2024 | 2.8100 | 2.8400 | 2.8050 | 2.8300 | 2.7778 | 10,639,034 |
11 Feb 2024 | 2.8500 | 2.8550 | 2.8100 | 2.8200 | 2.7680 | 1,563,827 |
08 Feb 2024 | 2.8500 | 2.8600 | 2.8250 | 2.8400 | 2.7876 | 2,415,003 |
07 Feb 2024 | 2.8500 | 2.8750 | 2.8300 | 2.8500 | 2.7974 | 2,032,584 |
06 Feb 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8300 | 2.7778 | 3,607,833 |
05 Feb 2024 | 2.7800 | 2.8500 | 2.7800 | 2.8300 | 2.7778 | 2,652,814 |
04 Feb 2024 | 2.7900 | 2.8150 | 2.7700 | 2.7800 | 2.7287 | 2,850,897 |
01 Feb 2024 | 2.7900 | 2.8250 | 2.7750 | 2.8100 | 2.7582 | 3,158,032 |
31 Jan 2024 | 2.7800 | 2.8450 | 2.7700 | 2.7800 | 2.7287 | 4,041,082 |
30 Jan 2024 | 2.7500 | 2.8300 | 2.7400 | 2.8000 | 2.7483 | 8,721,792 |
29 Jan 2024 | 2.7700 | 2.7900 | 2.7250 | 2.7400 | 2.6894 | 3,056,999 |
28 Jan 2024 | 2.6900 | 2.7700 | 2.6900 | 2.7600 | 2.7091 | 4,187,063 |
24 Jan 2024 | 2.6700 | 2.6850 | 2.6550 | 2.6800 | 2.6306 | 2,791,115 |
23 Jan 2024 | 2.6600 | 2.6900 | 2.6450 | 2.6600 | 2.6109 | 1,960,743 |
22 Jan 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6600 | 2.6109 | 2,198,417 |
21 Jan 2024 | 2.6300 | 2.6550 | 2.6100 | 2.6300 | 2.5815 | 1,480,227 |
18 Jan 2024 | 2.6600 | 2.6700 | 2.5900 | 2.5900 | 2.5422 | 2,846,485 |
17 Jan 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.5815 | 2,027,302 |
16 Jan 2024 | 2.6700 | 2.7100 | 2.6350 | 2.6500 | 2.6011 | 3,590,759 |
15 Jan 2024 | 2.6200 | 2.6900 | 2.6000 | 2.6900 | 2.6404 | 3,643,976 |
14 Jan 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6200 | 2.5717 | 378,906 |
11 Jan 2024 | 2.6100 | 2.6300 | 2.6050 | 2.6200 | 2.5717 | 1,383,523 |
10 Jan 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6100 | 2.5618 | 1,561,227 |
09 Jan 2024 | 2.6100 | 2.6700 | 2.5900 | 2.6500 | 2.6011 | 2,570,375 |
08 Jan 2024 | 2.5900 | 2.6150 | 2.5700 | 2.5800 | 2.5324 | 3,131,225 |
07 Jan 2024 | 2.6200 | 2.6300 | 2.5550 | 2.5700 | 2.5226 | 2,359,412 |
04 Jan 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6100 | 2.5618 | 668,735 |
03 Jan 2024 | 2.6000 | 2.6150 | 2.5850 | 2.6000 | 2.5520 | 1,807,419 |
02 Jan 2024 | 2.6000 | 2.6200 | 2.5950 | 2.6000 | 2.5520 | 3,195,054 |
01 Jan 2024 | 2.6100 | 2.6250 | 2.5950 | 2.6100 | 2.5618 | 883,906 |
28 Dec 2023 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.5520 | 2,150,825 |
27 Dec 2023 | 2.6400 | 2.6400 | 2.5850 | 2.6100 | 2.5618 | 1,241,782 |
26 Dec 2023 | 2.5900 | 2.6100 | 2.5750 | 2.6000 | 2.5520 | 2,024,807 |
21 Dec 2023 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5128 | 2,421,024 |
20 Dec 2023 | 2.6000 | 2.6150 | 2.5700 | 2.5700 | 2.5226 | 4,190,172 |
19 Dec 2023 | 2.6700 | 2.6700 | 2.6200 | 2.6200 | 2.5717 | 6,133,086 |
18 Dec 2023 | 2.5800 | 2.6100 | 2.5400 | 2.6000 | 2.5520 | 4,410,401 |
17 Dec 2023 | 2.5300 | 2.5750 | 2.5100 | 2.5400 | 2.4931 | 2,926,628 |
14 Dec 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.5030 | 13,627,208 |
13 Dec 2023 | 2.5100 | 2.6900 | 2.4950 | 2.6000 | 2.5520 | 18,952,972 |
12 Dec 2023 | 2.6700 | 2.7000 | 2.6500 | 2.6800 | 2.6306 | 6,926,937 |
11 Dec 2023 | 2.6700 | 2.6850 | 2.6300 | 2.6600 | 2.6109 | 8,684,430 |
10 Dec 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6600 | 2.6109 | 4,085,049 |
07 Dec 2023 | 2.5800 | 2.6500 | 2.5800 | 2.6400 | 2.5913 | 9,375,496 |
06 Dec 2023 | 2.6400 | 2.6400 | 2.5700 | 2.5700 | 2.5226 | 8,627,693 |
05 Dec 2023 | 2.5500 | 2.6200 | 2.5300 | 2.6200 | 2.5717 | 4,076,678 |
04 Dec 2023 | 2.5700 | 2.5700 | 2.5150 | 2.5400 | 2.4931 | 2,720,953 |
03 Dec 2023 | 2.5900 | 2.5950 | 2.5400 | 2.5700 | 2.5226 | 4,627,851 |
30 Nov 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5600 | 2.5128 | 3,214,453 |
29 Nov 2023 | 2.5500 | 2.5600 | 2.4900 | 2.5400 | 2.4931 | 11,855,507 |
28 Nov 2023 | 2.5300 | 2.5400 | 2.5100 | 2.5400 | 2.4931 | 3,309,243 |
27 Nov 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5300 | 2.4833 | 4,229,340 |
26 Nov 2023 | 2.5100 | 2.5100 | 2.4700 | 2.4700 | 2.4244 | 3,759,401 |
23 Nov 2023 | 2.4800 | 2.5000 | 2.4650 | 2.5000 | 2.4539 | 2,282,380 |
22 Nov 2023 | 2.5000 | 2.5150 | 2.4850 | 2.4900 | 2.4441 | 5,032,547 |
21 Nov 2023 | 2.5100 | 2.5400 | 2.5100 | 2.5200 | 2.4735 | 1,307,699 |
20 Nov 2023 | 2.5200 | 2.5500 | 2.5200 | 2.5300 | 2.4833 | 1,826,210 |
19 Nov 2023 | 2.5500 | 2.5500 | 2.5150 | 2.5300 | 2.4833 | 2,772,585 |
16 Nov 2023 | 2.5400 | 2.5550 | 2.5100 | 2.5400 | 2.4931 | 4,152,886 |
15 Nov 2023 | 2.5600 | 2.5800 | 2.5300 | 2.5500 | 2.5030 | 5,925,618 |
14 Nov 2023 | 2.5400 | 2.5600 | 2.5150 | 2.5500 | 2.5030 | 3,003,053 |
13 Nov 2023 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.4539 | 2,975,991 |
12 Nov 2023 | 2.5200 | 2.5450 | 2.4900 | 2.5100 | 2.4637 | 12,409,774 |
09 Nov 2023 | 2.5300 | 2.5500 | 2.4800 | 2.5200 | 2.4735 | 2,482,254 |
08 Nov 2023 | 2.5100 | 2.5550 | 2.5000 | 2.5400 | 2.4931 | 3,860,845 |
07 Nov 2023 | 2.5000 | 2.5000 | 2.4650 | 2.4800 | 2.4342 | 3,926,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |