Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | 2.4900 | 29,900 |
27 Mar 2024 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4900 | 9,400 |
26 Mar 2024 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 42,000 |
25 Mar 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 23,500 |
22 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 22,000 |
21 Mar 2024 | 2.4900 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 81,600 |
20 Mar 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 28,200 |
19 Mar 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 59,600 |
18 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 37,200 |
15 Mar 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 37,900 |
14 Mar 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 106,200 |
13 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 75,600 |
12 Mar 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 54,200 |
11 Mar 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 42,300 |
08 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 75,800 |
07 Mar 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 53,400 |
06 Mar 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 81,900 |
05 Mar 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 127,400 |
04 Mar 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 194,300 |
01 Mar 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 116,800 |
29 Feb 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 156,100 |
28 Feb 2024 | 2.4900 | 2.4900 | 2.4600 | 2.4800 | 2.4800 | 259,900 |
27 Feb 2024 | 2.5000 | 2.5100 | 2.4900 | 2.4900 | 2.4900 | 112,500 |
26 Feb 2024 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 226,700 |
23 Feb 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 30,100 |
22 Feb 2024 | 2.5600 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 91,300 |
21 Feb 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 81,500 |
20 Feb 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 17,400 |
19 Feb 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 163,600 |
16 Feb 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 42,600 |
15 Feb 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5200 | 2.5200 | 25,500 |
14 Feb 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 11,100 |
13 Feb 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 21,100 |
09 Feb 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | 2.5300 | 6,100 |
08 Feb 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5300 | 2.5300 | 21,200 |
07 Feb 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5200 | 2.5200 | 25,800 |
06 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 3,900 |
05 Feb 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 45,900 |
02 Feb 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 59,600 |
01 Feb 2024 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | 2.5100 | 7,400 |
31 Jan 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5300 | 2.5300 | 7,900 |
30 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 9,600 |
29 Jan 2024 | 2.5100 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 17,100 |
26 Jan 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5100 | 2.5100 | 18,400 |
25 Jan 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5300 | 2.5300 | 7,000 |
24 Jan 2024 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | 2.5200 | 14,500 |
23 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 7,500 |
22 Jan 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 18,200 |
19 Jan 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 7,600 |
18 Jan 2024 | 2.5100 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 28,100 |
17 Jan 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 31,100 |
16 Jan 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 24,900 |
15 Jan 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 20,300 |
12 Jan 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 24,500 |
11 Jan 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 20,300 |
10 Jan 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 30,500 |
09 Jan 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5500 | 2.5500 | 27,400 |
08 Jan 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 53,600 |
05 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 69,200 |
04 Jan 2024 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | 2.5200 | 95,800 |
03 Jan 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.5100 | 40,000 |
02 Jan 2024 | 2.5100 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 66,000 |
29 Dec 2023 | 2.5100 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 122,400 |
28 Dec 2023 | 2.5100 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 32,700 |
27 Dec 2023 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 68,000 |
26 Dec 2023 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.5000 | 46,900 |
22 Dec 2023 | 2.4800 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 71,800 |
21 Dec 2023 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 21,800 |
20 Dec 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 32,000 |
19 Dec 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 6,100 |
18 Dec 2023 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 13,800 |
15 Dec 2023 | 2.4900 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 118,300 |
14 Dec 2023 | 2.4900 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 61,900 |
13 Dec 2023 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 20,300 |
12 Dec 2023 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 35,200 |
11 Dec 2023 | 2.4800 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 27,400 |
08 Dec 2023 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 16,600 |
07 Dec 2023 | 2.4700 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 18,200 |
06 Dec 2023 | 2.4900 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 29,500 |
05 Dec 2023 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 23,100 |
04 Dec 2023 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 6,400 |
01 Dec 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 115,600 |
30 Nov 2023 | 2.4800 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 21,200 |
29 Nov 2023 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 21,400 |
28 Nov 2023 | 2.4800 | 2.4900 | 2.4700 | 2.4700 | 2.4700 | 8,200 |
27 Nov 2023 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | 2.4800 | 22,500 |
24 Nov 2023 | 2.4600 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 52,700 |
23 Nov 2023 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 10,500 |
22 Nov 2023 | 2.4600 | 2.4700 | 2.4500 | 2.4700 | 2.4700 | 35,500 |
21 Nov 2023 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 40,600 |
20 Nov 2023 | 2.4800 | 2.4800 | 2.4600 | 2.4700 | 2.4700 | 10,000 |
17 Nov 2023 | 2.4700 | 2.4800 | 2.4600 | 2.4800 | 2.4800 | 16,300 |
16 Nov 2023 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 14,800 |
15 Nov 2023 | 2.4600 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 48,600 |
14 Nov 2023 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 79,900 |
10 Nov 2023 | 2.4600 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 34,400 |
09 Nov 2023 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 44,500 |
08 Nov 2023 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 9,300 |
07 Nov 2023 | 2.4800 | 2.4800 | 2.4600 | 2.4700 | 2.4700 | 5,100 |
06 Nov 2023 | 2.4800 | 2.4800 | 2.4600 | 2.4700 | 2.4700 | 26,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |