Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 3,623,790 |
18 Apr 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 2,235,259 |
17 Apr 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 2,332,091 |
16 Apr 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 2,911,136 |
15 Apr 2024 | 2.6000 | 2.6050 | 2.5650 | 2.6000 | 2.6000 | 5,323,687 |
12 Apr 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 2,729,382 |
11 Apr 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6400 | 2.6400 | 12,459,270 |
10 Apr 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 3,840,109 |
09 Apr 2024 | 2.6800 | 2.7100 | 2.6450 | 2.7100 | 2.7100 | 3,927,781 |
08 Apr 2024 | 2.6900 | 2.7050 | 2.6700 | 2.6900 | 2.6900 | 2,486,655 |
05 Apr 2024 | 2.6600 | 2.6850 | 2.6600 | 2.6800 | 2.6800 | 1,660,342 |
04 Apr 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6900 | 2.6900 | 4,112,328 |
03 Apr 2024 | 2.6200 | 2.6400 | 2.5950 | 2.6300 | 2.6300 | 5,120,453 |
02 Apr 2024 | 2.6900 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 5,410,819 |
28 Mar 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 4,937,721 |
27 Mar 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 3,267,416 |
26 Mar 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 2,342,192 |
25 Mar 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 2,255,339 |
22 Mar 2024 | 2.6200 | 2.7000 | 2.6150 | 2.6900 | 2.6900 | 2,087,345 |
21 Mar 2024 | 2.6500 | 2.6700 | 2.6350 | 2.6500 | 2.6500 | 4,040,607 |
20 Mar 2024 | 2.6100 | 2.6200 | 2.5750 | 2.5900 | 2.5900 | 2,015,321 |
19 Mar 2024 | 2.5900 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 2,756,427 |
18 Mar 2024 | 2.5500 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 4,613,603 |
15 Mar 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 7,238,721 |
14 Mar 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 3,090,676 |
13 Mar 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 4,146,566 |
12 Mar 2024 | 2.5700 | 2.5950 | 2.5700 | 2.5800 | 2.5800 | 1,899,522 |
11 Mar 2024 | 2.5900 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 1,870,301 |
08 Mar 2024 | 2.6000 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 3,209,700 |
07 Mar 2024 | 2.6000 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 3,729,837 |
06 Mar 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | 3,837,297 |
05 Mar 2024 | 2.5200 | 2.5700 | 2.5050 | 2.5700 | 2.5700 | 3,880,247 |
04 Mar 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 5,497,767 |
01 Mar 2024 | 2.6600 | 2.6600 | 2.5800 | 2.6000 | 2.6000 | 5,348,648 |
01 Mar 2024 | 0.0245 Dividend | |||||
29 Feb 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6555 | 4,300,338 |
28 Feb 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.6456 | 2,406,137 |
27 Feb 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6800 | 2.6555 | 2,245,267 |
26 Feb 2024 | 2.7100 | 2.7200 | 2.6800 | 2.6800 | 2.6555 | 2,921,428 |
23 Feb 2024 | 2.6800 | 2.7100 | 2.6650 | 2.7000 | 2.6753 | 4,377,917 |
22 Feb 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6555 | 2,504,490 |
21 Feb 2024 | 2.6200 | 2.6250 | 2.5850 | 2.6000 | 2.5762 | 2,816,895 |
20 Feb 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6100 | 2.5861 | 2,887,453 |
19 Feb 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6258 | 3,239,544 |
16 Feb 2024 | 2.6800 | 2.7200 | 2.5700 | 2.6800 | 2.6555 | 5,910,816 |
15 Feb 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | 2.6357 | 2,964,251 |
14 Feb 2024 | 2.5900 | 2.6400 | 2.5650 | 2.6200 | 2.5960 | 4,555,537 |
13 Feb 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6300 | 2.6060 | 1,527,893 |
12 Feb 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6500 | 2.6258 | 1,519,807 |
09 Feb 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.5960 | 3,190,670 |
08 Feb 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6300 | 2.6060 | 4,752,886 |
07 Feb 2024 | 2.5900 | 2.6200 | 2.5650 | 2.5900 | 2.5663 | 4,405,942 |
06 Feb 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5900 | 2.5663 | 3,645,466 |
05 Feb 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | 2.5861 | 1,855,365 |
02 Feb 2024 | 2.6300 | 2.6900 | 2.6150 | 2.6900 | 2.6654 | 11,018,912 |
01 Feb 2024 | 2.6000 | 2.6200 | 2.5600 | 2.6200 | 2.5960 | 7,848,651 |
31 Jan 2024 | 2.5400 | 2.6000 | 2.5300 | 2.6000 | 2.5762 | 3,900,732 |
30 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.5267 | 5,873,557 |
29 Jan 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | 2.5069 | 3,325,196 |
25 Jan 2024 | 2.5200 | 2.5300 | 2.4950 | 2.5100 | 2.4871 | 3,008,875 |
24 Jan 2024 | 2.5100 | 2.5300 | 2.4600 | 2.5200 | 2.4970 | 3,411,692 |
23 Jan 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5200 | 2.4970 | 2,432,145 |
22 Jan 2024 | 2.5000 | 2.5100 | 2.4850 | 2.5000 | 2.4771 | 3,266,081 |
19 Jan 2024 | 2.5200 | 2.5300 | 2.4600 | 2.4600 | 2.4375 | 4,869,040 |
18 Jan 2024 | 2.5200 | 2.5300 | 2.4700 | 2.5000 | 2.4771 | 4,884,019 |
17 Jan 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5069 | 2,905,351 |
16 Jan 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5400 | 2.5168 | 1,857,458 |
15 Jan 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5550 | 2.5316 | 679,820 |
12 Jan 2024 | 2.5700 | 2.6000 | 2.5500 | 2.5800 | 2.5564 | 2,447,658 |
11 Jan 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6100 | 2.5861 | 2,682,999 |
10 Jan 2024 | 2.6300 | 2.6300 | 2.5600 | 2.6000 | 2.5762 | 3,614,045 |
09 Jan 2024 | 2.6800 | 2.6850 | 2.6250 | 2.6400 | 2.6159 | 4,001,662 |
08 Jan 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6500 | 2.6258 | 1,371,047 |
05 Jan 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6500 | 2.6258 | 1,632,258 |
04 Jan 2024 | 2.6300 | 2.6600 | 2.6250 | 2.6400 | 2.6159 | 2,660,420 |
03 Jan 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6400 | 2.6159 | 3,587,950 |
02 Jan 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6654 | 3,590,532 |
29 Dec 2023 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6654 | 2,131,314 |
28 Dec 2023 | 2.7200 | 2.7200 | 2.6800 | 2.7200 | 2.6951 | 1,615,796 |
27 Dec 2023 | 2.7100 | 2.7200 | 2.6600 | 2.6800 | 2.6555 | 989,899 |
22 Dec 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | 2.6357 | 1,450,537 |
21 Dec 2023 | 2.7000 | 2.7200 | 2.6600 | 2.6700 | 2.6456 | 4,449,865 |
20 Dec 2023 | 2.6800 | 2.6800 | 2.6200 | 2.6500 | 2.6258 | 3,099,683 |
19 Dec 2023 | 2.6000 | 2.6500 | 2.5800 | 2.6500 | 2.6258 | 3,092,100 |
18 Dec 2023 | 2.5700 | 2.6200 | 2.5600 | 2.6100 | 2.5861 | 2,649,843 |
15 Dec 2023 | 2.6300 | 2.6500 | 2.5800 | 2.6000 | 2.5762 | 10,895,117 |
14 Dec 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6400 | 2.6159 | 3,535,636 |
13 Dec 2023 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | 2.5960 | 2,527,323 |
12 Dec 2023 | 2.5800 | 2.6250 | 2.5700 | 2.6200 | 2.5960 | 2,665,908 |
11 Dec 2023 | 2.5900 | 2.6250 | 2.5850 | 2.6000 | 2.5762 | 2,396,655 |
08 Dec 2023 | 2.5300 | 2.6100 | 2.5300 | 2.5900 | 2.5663 | 3,627,898 |
07 Dec 2023 | 2.5800 | 2.5900 | 2.5350 | 2.5500 | 2.5267 | 3,202,801 |
06 Dec 2023 | 2.4800 | 2.5800 | 2.4700 | 2.5600 | 2.5366 | 4,709,988 |
05 Dec 2023 | 2.5000 | 2.5300 | 2.4550 | 2.4700 | 2.4474 | 2,245,067 |
04 Dec 2023 | 2.5100 | 2.5350 | 2.4900 | 2.5200 | 2.4970 | 2,703,643 |
01 Dec 2023 | 2.4500 | 2.4800 | 2.4400 | 2.4700 | 2.4474 | 2,130,537 |
30 Nov 2023 | 2.4500 | 2.4600 | 2.4200 | 2.4600 | 2.4375 | 5,147,185 |
29 Nov 2023 | 2.4400 | 2.4800 | 2.4300 | 2.4300 | 2.4078 | 2,731,407 |
28 Nov 2023 | 2.4500 | 2.4900 | 2.4400 | 2.4500 | 2.4276 | 2,937,702 |
27 Nov 2023 | 2.4900 | 2.5200 | 2.4600 | 2.4600 | 2.4375 | 3,032,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |