Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 21,200 |
17 Apr 2024 | 2.5600 | 2.5860 | 2.5100 | 2.5500 | 2.5500 | 21,900 |
16 Apr 2024 | 2.6000 | 2.7640 | 2.5300 | 2.5500 | 2.5500 | 28,400 |
15 Apr 2024 | 2.7600 | 2.7700 | 2.5800 | 2.6000 | 2.6000 | 22,700 |
12 Apr 2024 | 2.7000 | 2.8550 | 2.7000 | 2.7800 | 2.7800 | 58,700 |
11 Apr 2024 | 2.7700 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 13,100 |
10 Apr 2024 | 2.7400 | 2.8900 | 2.7350 | 2.7900 | 2.7900 | 24,600 |
09 Apr 2024 | 2.9700 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 42,100 |
08 Apr 2024 | 2.7000 | 3.2900 | 2.7000 | 2.9100 | 2.9100 | 127,900 |
05 Apr 2024 | 2.7200 | 2.8300 | 2.7200 | 2.7200 | 2.7200 | 29,400 |
04 Apr 2024 | 2.7700 | 2.9700 | 2.7310 | 2.8000 | 2.8000 | 19,600 |
03 Apr 2024 | 2.7400 | 2.9700 | 2.7300 | 2.8100 | 2.8100 | 37,300 |
02 Apr 2024 | 2.8800 | 2.8800 | 2.6600 | 2.7300 | 2.7300 | 47,100 |
01 Apr 2024 | 2.7700 | 3.0880 | 2.7650 | 3.0200 | 3.0200 | 151,700 |
28 Mar 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7700 | 2.7700 | 38,300 |
27 Mar 2024 | 2.6400 | 2.7280 | 2.6100 | 2.7100 | 2.7100 | 15,300 |
26 Mar 2024 | 2.5700 | 2.8000 | 2.5400 | 2.6500 | 2.6500 | 107,400 |
25 Mar 2024 | 2.6000 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | 18,500 |
22 Mar 2024 | 2.5500 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 33,000 |
21 Mar 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 11,100 |
20 Mar 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 28,600 |
19 Mar 2024 | 2.5500 | 2.6200 | 2.5300 | 2.6000 | 2.6000 | 109,200 |
18 Mar 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6100 | 2.6100 | 107,200 |
15 Mar 2024 | 2.5200 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 52,100 |
14 Mar 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 24,800 |
13 Mar 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 45,000 |
12 Mar 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 9,500 |
11 Mar 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 33,000 |
08 Mar 2024 | 2.5400 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 18,500 |
07 Mar 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 35,100 |
06 Mar 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 76,200 |
05 Mar 2024 | 2.5400 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 143,100 |
04 Mar 2024 | 2.5700 | 2.6000 | 2.5040 | 2.5600 | 2.5600 | 31,500 |
01 Mar 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 62,100 |
29 Feb 2024 | 2.5900 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 50,200 |
28 Feb 2024 | 2.5900 | 2.6400 | 2.5560 | 2.6000 | 2.6000 | 22,400 |
27 Feb 2024 | 2.5300 | 2.7000 | 2.5100 | 2.6100 | 2.6100 | 110,600 |
26 Feb 2024 | 2.5100 | 2.5300 | 2.4950 | 2.5300 | 2.5300 | 64,300 |
23 Feb 2024 | 2.5200 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | 16,900 |
22 Feb 2024 | 2.5200 | 2.7000 | 2.5200 | 2.5400 | 2.5400 | 57,600 |
21 Feb 2024 | 2.5400 | 2.5800 | 2.4800 | 2.5600 | 2.5600 | 33,800 |
20 Feb 2024 | 2.6100 | 2.6690 | 2.5100 | 2.5500 | 2.5500 | 140,900 |
16 Feb 2024 | 2.4500 | 2.7000 | 2.3300 | 2.6600 | 2.6600 | 293,800 |
15 Feb 2024 | 2.5300 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 63,300 |
14 Feb 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 35,300 |
13 Feb 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 125,300 |
12 Feb 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 137,300 |
09 Feb 2024 | 2.4500 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 65,400 |
08 Feb 2024 | 2.4800 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 45,800 |
07 Feb 2024 | 2.5300 | 2.8000 | 2.4400 | 2.4500 | 2.4500 | 166,900 |
06 Feb 2024 | 2.5000 | 2.7000 | 2.4900 | 2.5300 | 2.5300 | 303,500 |
05 Feb 2024 | 2.4900 | 2.6400 | 2.4900 | 2.5300 | 2.5300 | 181,000 |
02 Feb 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 50,200 |
01 Feb 2024 | 2.4500 | 2.7600 | 2.4500 | 2.4900 | 2.4900 | 139,000 |
31 Jan 2024 | 2.5500 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 78,300 |
30 Jan 2024 | 2.4100 | 2.8000 | 2.4100 | 2.5600 | 2.5600 | 219,800 |
29 Jan 2024 | 2.4400 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 25,300 |
26 Jan 2024 | 2.4500 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 30,900 |
25 Jan 2024 | 2.4500 | 2.4600 | 2.4390 | 2.4500 | 2.4500 | 19,300 |
24 Jan 2024 | 2.4300 | 2.4790 | 2.4200 | 2.4500 | 2.4500 | 26,200 |
23 Jan 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 71,000 |
22 Jan 2024 | 2.4500 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 129,900 |
19 Jan 2024 | 2.4600 | 2.5000 | 2.3900 | 2.4700 | 2.4700 | 91,100 |
18 Jan 2024 | 2.5400 | 2.5400 | 2.4410 | 2.4500 | 2.4500 | 59,600 |
17 Jan 2024 | 2.4300 | 2.4900 | 2.4200 | 2.4900 | 2.4900 | 50,600 |
16 Jan 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4900 | 2.4900 | 85,300 |
12 Jan 2024 | 2.5000 | 2.5300 | 2.3900 | 2.3900 | 2.3900 | 50,100 |
11 Jan 2024 | 2.6100 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 134,400 |
10 Jan 2024 | 2.6300 | 2.7000 | 2.5200 | 2.5700 | 2.5700 | 73,200 |
09 Jan 2024 | 2.5500 | 2.6800 | 2.4900 | 2.6000 | 2.6000 | 190,500 |
08 Jan 2024 | 2.4300 | 2.5600 | 2.4300 | 2.5200 | 2.5200 | 77,400 |
05 Jan 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 53,600 |
04 Jan 2024 | 2.3500 | 2.5000 | 2.3500 | 2.4600 | 2.4600 | 79,500 |
03 Jan 2024 | 2.4000 | 2.4200 | 2.3790 | 2.4000 | 2.4000 | 25,400 |
02 Jan 2024 | 2.4700 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 111,900 |
29 Dec 2023 | 2.5600 | 2.5600 | 2.4100 | 2.4400 | 2.4400 | 132,300 |
28 Dec 2023 | 2.5300 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 76,400 |
27 Dec 2023 | 2.5100 | 2.5700 | 2.4620 | 2.5100 | 2.5100 | 107,900 |
26 Dec 2023 | 2.4600 | 2.5800 | 2.4100 | 2.5450 | 2.5450 | 109,400 |
22 Dec 2023 | 2.3800 | 2.5800 | 2.3600 | 2.4400 | 2.4400 | 246,000 |
21 Dec 2023 | 2.3800 | 2.4200 | 2.3500 | 2.4100 | 2.4100 | 115,600 |
20 Dec 2023 | 2.4900 | 2.5300 | 2.3600 | 2.3700 | 2.3700 | 226,400 |
19 Dec 2023 | 2.4200 | 2.5650 | 2.4200 | 2.5300 | 2.5300 | 249,600 |
18 Dec 2023 | 2.4100 | 2.4400 | 2.3400 | 2.4000 | 2.4000 | 105,000 |
15 Dec 2023 | 2.4400 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 118,900 |
14 Dec 2023 | 2.4100 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 131,100 |
13 Dec 2023 | 2.4800 | 2.5400 | 2.3900 | 2.4900 | 2.4900 | 67,300 |
12 Dec 2023 | 2.6100 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 94,100 |
11 Dec 2023 | 2.5400 | 2.6100 | 2.4200 | 2.6100 | 2.6100 | 132,400 |
08 Dec 2023 | 2.3700 | 2.5400 | 2.3290 | 2.5300 | 2.5300 | 450,600 |
07 Dec 2023 | 2.3800 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 71,100 |
06 Dec 2023 | 2.2800 | 2.4500 | 2.2700 | 2.3800 | 2.3800 | 553,000 |
05 Dec 2023 | 2.3500 | 2.3630 | 2.2600 | 2.2800 | 2.2800 | 98,100 |
04 Dec 2023 | 2.3500 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 354,300 |
01 Dec 2023 | 2.3700 | 2.4800 | 2.3200 | 2.3500 | 2.3500 | 214,200 |
30 Nov 2023 | 2.5500 | 2.5500 | 2.3400 | 2.3500 | 2.3500 | 108,000 |
29 Nov 2023 | 2.6900 | 2.6900 | 2.4800 | 2.5100 | 2.5100 | 134,200 |
28 Nov 2023 | 2.7400 | 2.7420 | 2.5750 | 2.6400 | 2.6400 | 96,000 |
27 Nov 2023 | 2.7300 | 2.7820 | 2.6600 | 2.7450 | 2.7450 | 47,400 |
24 Nov 2023 | 2.7200 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 50,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |