Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 470,100 |
23 Apr 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 6,908,300 |
22 Apr 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 2,182,800 |
19 Apr 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 3,562,900 |
18 Apr 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 1,976,200 |
17 Apr 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 2,039,600 |
16 Apr 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 2,360,300 |
15 Apr 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 1,710,300 |
12 Apr 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 2,801,200 |
09 Apr 2024 | 2.3800 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 1,604,300 |
08 Apr 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 1,859,600 |
05 Apr 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 1,388,900 |
04 Apr 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 2,752,900 |
03 Apr 2024 | 2.3500 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 2,268,900 |
02 Apr 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 3,154,400 |
01 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 3,947,300 |
29 Mar 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 3,454,100 |
27 Mar 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 7,674,900 |
26 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 5,181,200 |
25 Mar 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 1,409,200 |
22 Mar 2024 | 2.4200 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 6,446,200 |
21 Mar 2024 | 2.4700 | 2.5000 | 2.4100 | 2.4200 | 2.4200 | 4,357,300 |
20 Mar 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 3,028,300 |
19 Mar 2024 | 2.5200 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 4,917,400 |
18 Mar 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 4,373,500 |
15 Mar 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5100 | 2.5100 | 4,641,400 |
14 Mar 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4700 | 2.4700 | 3,235,200 |
13 Mar 2024 | 2.4000 | 2.4600 | 2.3700 | 2.4600 | 2.4600 | 3,428,300 |
12 Mar 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3900 | 2.3900 | 2,048,800 |
11 Mar 2024 | 2.4100 | 2.4400 | 2.3800 | 2.3900 | 2.3900 | 2,987,500 |
08 Mar 2024 | 2.4100 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 5,067,100 |
07 Mar 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4100 | 2.4100 | 4,074,400 |
06 Mar 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4700 | 2.4700 | 2,103,000 |
05 Mar 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 2,630,300 |
04 Mar 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 968,900 |
01 Mar 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 2,594,900 |
29 Feb 2024 | 2.4900 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 9,930,600 |
28 Feb 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 5,262,700 |
27 Feb 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 2,488,200 |
26 Feb 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 2,624,200 |
23 Feb 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 6,130,600 |
22 Feb 2024 | 2.5000 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 1,489,300 |
21 Feb 2024 | 2.5200 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 1,941,800 |
20 Feb 2024 | 2.4900 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 3,102,800 |
19 Feb 2024 | 2.5600 | 2.5600 | 2.4900 | 2.5000 | 2.5000 | 2,016,600 |
16 Feb 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 1,333,000 |
15 Feb 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 2,024,600 |
14 Feb 2024 | 2.5400 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 1,957,800 |
13 Feb 2024 | 2.5500 | 2.5800 | 2.5400 | 2.5500 | 2.5500 | 2,326,000 |
09 Feb 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 1,748,100 |
08 Feb 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 1,779,200 |
07 Feb 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 3,747,300 |
06 Feb 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 2,440,200 |
05 Feb 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 1,629,200 |
02 Feb 2024 | 2.5700 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 6,072,800 |
31 Jan 2024 | 2.5300 | 2.5700 | 2.5200 | 2.5700 | 2.5700 | 4,915,400 |
30 Jan 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 2,696,800 |
29 Jan 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 728,100 |
26 Jan 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 1,984,700 |
24 Jan 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | 1,144,300 |
23 Jan 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 1,069,100 |
22 Jan 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 2,871,500 |
19 Jan 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5100 | 2.5100 | 1,742,200 |
18 Jan 2024 | 2.5500 | 2.5600 | 2.4900 | 2.5000 | 2.5000 | 4,208,700 |
17 Jan 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 3,077,500 |
16 Jan 2024 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 2,645,900 |
15 Jan 2024 | 2.5600 | 2.5600 | 2.5500 | 2.5600 | 2.5600 | 1,790,200 |
12 Jan 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 1,874,400 |
11 Jan 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5500 | 2.5500 | 3,806,700 |
10 Jan 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 3,168,200 |
09 Jan 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 2,056,400 |
08 Jan 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 4,563,900 |
05 Jan 2024 | 2.5600 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 5,221,100 |
04 Jan 2024 | 2.5400 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 1,701,100 |
03 Jan 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 2,852,800 |
02 Jan 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 2,465,400 |
29 Dec 2023 | 2.5000 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 1,806,300 |
28 Dec 2023 | 2.4800 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 3,893,800 |
27 Dec 2023 | 2.4900 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 2,062,800 |
26 Dec 2023 | 2.4500 | 2.4900 | 2.4500 | 2.4800 | 2.4800 | 1,174,700 |
22 Dec 2023 | 2.4500 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 1,257,500 |
21 Dec 2023 | 2.4900 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 1,773,400 |
20 Dec 2023 | 2.4700 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 813,300 |
19 Dec 2023 | 2.4500 | 2.4700 | 2.4200 | 2.4700 | 2.4700 | 2,019,400 |
18 Dec 2023 | 2.5000 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 3,023,700 |
15 Dec 2023 | 2.5400 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 6,445,300 |
14 Dec 2023 | 2.4800 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 4,133,700 |
13 Dec 2023 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 2,911,400 |
12 Dec 2023 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 1,599,800 |
11 Dec 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 1,704,200 |
08 Dec 2023 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 1,278,000 |
07 Dec 2023 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 1,700,000 |
06 Dec 2023 | 2.4800 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 4,065,200 |
05 Dec 2023 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 2,216,700 |
04 Dec 2023 | 2.4400 | 2.4700 | 2.4100 | 2.4700 | 2.4700 | 1,538,100 |
01 Dec 2023 | 2.4200 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 2,094,800 |
30 Nov 2023 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 3,573,500 |
29 Nov 2023 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 555,900 |
29 Nov 2023 | 0.02 Dividend | |||||
28 Nov 2023 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4500 | 1,256,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |