Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.3500 | 2.3700 | 2.3050 | 2.3400 | 2.3400 | 2,001,356 |
24 Apr 2024 | 2.4300 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 1,336,667 |
23 Apr 2024 | 2.3600 | 2.4150 | 2.3600 | 2.4000 | 2.4000 | 1,156,404 |
22 Apr 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 1,313,293 |
19 Apr 2024 | 2.3600 | 2.3800 | 2.2900 | 2.3000 | 2.3000 | 2,306,136 |
18 Apr 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 635,361 |
17 Apr 2024 | 2.3800 | 2.4400 | 2.3650 | 2.3800 | 2.3800 | 940,677 |
16 Apr 2024 | 2.4500 | 2.4550 | 2.3800 | 2.3800 | 2.3800 | 1,897,318 |
15 Apr 2024 | 2.4900 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 1,089,624 |
12 Apr 2024 | 2.5100 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 1,166,879 |
11 Apr 2024 | 2.4900 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 975,095 |
10 Apr 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 1,610,437 |
09 Apr 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 1,003,271 |
08 Apr 2024 | 2.4900 | 2.5100 | 2.4750 | 2.5000 | 2.5000 | 917,652 |
05 Apr 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 901,124 |
04 Apr 2024 | 2.4600 | 2.4950 | 2.4500 | 2.4600 | 2.4600 | 1,011,327 |
03 Apr 2024 | 2.4300 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 1,149,096 |
02 Apr 2024 | 2.5100 | 2.5100 | 2.4600 | 2.4600 | 2.4600 | 1,213,038 |
28 Mar 2024 | 2.5000 | 2.5500 | 2.4700 | 2.5200 | 2.5200 | 2,930,042 |
27 Mar 2024 | 2.4600 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 1,857,947 |
26 Mar 2024 | 2.5000 | 2.5250 | 2.4500 | 2.4500 | 2.4500 | 1,042,690 |
25 Mar 2024 | 2.4800 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 1,218,375 |
22 Mar 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4700 | 2.4700 | 1,260,192 |
21 Mar 2024 | 2.4800 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 2,755,297 |
20 Mar 2024 | 2.4800 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 3,974,741 |
19 Mar 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4600 | 2.4600 | 2,574,685 |
18 Mar 2024 | 2.3300 | 2.4100 | 2.3300 | 2.4000 | 2.4000 | 1,477,205 |
15 Mar 2024 | 2.3200 | 2.3700 | 2.2900 | 2.3300 | 2.3300 | 1,880,454 |
14 Mar 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 1,183,630 |
13 Mar 2024 | 2.3900 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 1,282,297 |
12 Mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 1,291,470 |
11 Mar 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 1,636,156 |
08 Mar 2024 | 2.4100 | 2.4550 | 2.4000 | 2.4300 | 2.4300 | 2,930,935 |
08 Mar 2024 | 0.093 Dividend | |||||
07 Mar 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4900 | 2.3970 | 2,344,331 |
06 Mar 2024 | 2.4600 | 2.4900 | 2.4250 | 2.4700 | 2.3777 | 1,776,367 |
05 Mar 2024 | 2.4300 | 2.4950 | 2.4050 | 2.4800 | 2.3874 | 1,598,804 |
04 Mar 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4500 | 2.3585 | 1,219,846 |
01 Mar 2024 | 2.4100 | 2.4500 | 2.3700 | 2.4400 | 2.3489 | 1,893,242 |
29 Feb 2024 | 2.4000 | 2.4250 | 2.3700 | 2.3700 | 2.2815 | 2,005,028 |
28 Feb 2024 | 2.4900 | 2.5000 | 2.3950 | 2.4000 | 2.3104 | 1,503,517 |
27 Feb 2024 | 2.5300 | 2.5500 | 2.4600 | 2.4700 | 2.3777 | 1,917,091 |
26 Feb 2024 | 2.5900 | 2.6100 | 2.5200 | 2.5300 | 2.4355 | 1,588,944 |
23 Feb 2024 | 2.5200 | 2.6100 | 2.5000 | 2.5500 | 2.4548 | 3,310,518 |
22 Feb 2024 | 2.4500 | 2.6300 | 2.4100 | 2.5700 | 2.4740 | 8,755,372 |
21 Feb 2024 | 2.2600 | 2.2950 | 2.2500 | 2.2600 | 2.1756 | 1,215,392 |
20 Feb 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.1756 | 742,808 |
19 Feb 2024 | 2.3000 | 2.3200 | 2.2800 | 2.2800 | 2.1948 | 702,420 |
16 Feb 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3100 | 2.2237 | 1,559,585 |
15 Feb 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2900 | 2.2045 | 1,388,100 |
14 Feb 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2300 | 2.1467 | 1,026,531 |
13 Feb 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2600 | 2.1756 | 1,243,372 |
12 Feb 2024 | 2.3000 | 2.3300 | 2.2000 | 2.2200 | 2.1371 | 1,389,731 |
09 Feb 2024 | 2.2400 | 2.3000 | 2.2300 | 2.3000 | 2.2141 | 1,450,772 |
08 Feb 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2300 | 2.1467 | 820,070 |
07 Feb 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1800 | 2.0986 | 1,230,705 |
06 Feb 2024 | 2.0900 | 2.1200 | 2.0800 | 2.1200 | 2.0408 | 5,998,547 |
05 Feb 2024 | 2.0800 | 2.1100 | 2.0600 | 2.1100 | 2.0312 | 581,295 |
02 Feb 2024 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.0216 | 2,394,861 |
01 Feb 2024 | 2.1200 | 2.1300 | 2.0550 | 2.0700 | 1.9927 | 2,277,602 |
31 Jan 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1500 | 2.0697 | 3,589,961 |
30 Jan 2024 | 2.1200 | 2.1300 | 2.0900 | 2.0900 | 2.0119 | 1,994,887 |
29 Jan 2024 | 2.1700 | 2.1750 | 2.0400 | 2.1100 | 2.0312 | 3,427,443 |
25 Jan 2024 | 2.2200 | 2.2500 | 2.1700 | 2.1900 | 2.1082 | 1,426,680 |
24 Jan 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2100 | 2.1275 | 898,193 |
23 Jan 2024 | 2.1700 | 2.2300 | 2.1350 | 2.2100 | 2.1275 | 1,607,536 |
22 Jan 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1700 | 2.0890 | 1,245,991 |
19 Jan 2024 | 2.2000 | 2.2400 | 2.1700 | 2.1700 | 2.0890 | 1,266,511 |
18 Jan 2024 | 2.1400 | 2.1850 | 2.1300 | 2.1700 | 2.0890 | 1,296,786 |
17 Jan 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1700 | 2.0890 | 1,950,977 |
16 Jan 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2400 | 2.1563 | 1,072,604 |
15 Jan 2024 | 2.3100 | 2.3400 | 2.2750 | 2.2750 | 2.1900 | 321,436 |
12 Jan 2024 | 2.3700 | 2.3800 | 2.3100 | 2.3100 | 2.2237 | 1,574,530 |
11 Jan 2024 | 2.4200 | 2.4700 | 2.3800 | 2.3800 | 2.2911 | 1,808,949 |
10 Jan 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4900 | 2.3970 | 1,506,570 |
09 Jan 2024 | 2.5100 | 2.5100 | 2.4700 | 2.4900 | 2.3970 | 747,276 |
08 Jan 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4500 | 2.3585 | 1,466,061 |
05 Jan 2024 | 2.4900 | 2.5600 | 2.4800 | 2.4800 | 2.3874 | 1,732,330 |
04 Jan 2024 | 2.3700 | 2.5000 | 2.3600 | 2.4900 | 2.3970 | 1,946,893 |
03 Jan 2024 | 2.3400 | 2.3700 | 2.3400 | 2.3500 | 2.2622 | 963,387 |
02 Jan 2024 | 2.3500 | 2.3750 | 2.3400 | 2.3500 | 2.2622 | 486,988 |
29 Dec 2023 | 2.3800 | 2.4000 | 2.3350 | 2.3400 | 2.2526 | 741,311 |
28 Dec 2023 | 2.3900 | 2.3900 | 2.3700 | 2.3900 | 2.3007 | 485,681 |
27 Dec 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.2526 | 632,920 |
22 Dec 2023 | 2.3000 | 2.3000 | 2.2700 | 2.2900 | 2.2045 | 561,251 |
21 Dec 2023 | 2.3300 | 2.3350 | 2.2700 | 2.3000 | 2.2141 | 1,316,675 |
20 Dec 2023 | 2.3300 | 2.3400 | 2.2900 | 2.3300 | 2.2430 | 1,254,343 |
19 Dec 2023 | 2.2700 | 2.3000 | 2.2300 | 2.2800 | 2.1948 | 1,019,453 |
18 Dec 2023 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.1660 | 1,688,225 |
15 Dec 2023 | 2.2700 | 2.3050 | 2.2600 | 2.2900 | 2.2045 | 3,384,605 |
14 Dec 2023 | 2.2100 | 2.2300 | 2.1800 | 2.2300 | 2.1467 | 1,918,736 |
13 Dec 2023 | 2.1700 | 2.1800 | 2.1400 | 2.1600 | 2.0793 | 1,450,635 |
12 Dec 2023 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.0986 | 1,673,607 |
11 Dec 2023 | 2.1600 | 2.2000 | 2.1550 | 2.1700 | 2.0890 | 2,461,792 |
08 Dec 2023 | 2.1600 | 2.2100 | 2.1400 | 2.1900 | 2.1082 | 1,578,716 |
07 Dec 2023 | 2.1300 | 2.2000 | 2.1200 | 2.2000 | 2.1178 | 4,484,706 |
06 Dec 2023 | 2.1000 | 2.1500 | 2.0900 | 2.1300 | 2.0504 | 3,531,254 |
05 Dec 2023 | 2.1600 | 2.1900 | 2.0600 | 2.0800 | 2.0023 | 3,195,123 |
04 Dec 2023 | 2.1300 | 2.1700 | 2.1150 | 2.1700 | 2.0890 | 1,546,813 |
01 Dec 2023 | 2.1000 | 2.1100 | 2.0700 | 2.1000 | 2.0216 | 1,235,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |