Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6700 | 2.6700 | 1,412,271 |
24 Apr 2024 | 2.6500 | 2.6750 | 2.6500 | 2.6600 | 2.6600 | 1,339,788 |
23 Apr 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 1,161,586 |
22 Apr 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 2,126,175 |
19 Apr 2024 | 2.6300 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 4,200,746 |
18 Apr 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 5,724,882 |
17 Apr 2024 | 2.6000 | 2.6100 | 2.5850 | 2.6000 | 2.6000 | 4,187,946 |
16 Apr 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 7,090,328 |
15 Apr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 2,828,474 |
12 Apr 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 2,295,661 |
11 Apr 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 1,276,761 |
10 Apr 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 2,561,971 |
09 Apr 2024 | 2.6200 | 2.6250 | 2.6100 | 2.6100 | 2.6100 | 1,760,480 |
08 Apr 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 1,950,931 |
05 Apr 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 4,488,557 |
04 Apr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 2,893,533 |
03 Apr 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 3,063,259 |
02 Apr 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6300 | 2.6300 | 4,167,226 |
28 Mar 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 3,300,511 |
27 Mar 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 16,522,183 |
26 Mar 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 11,354,198 |
25 Mar 2024 | 2.5600 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 11,914,006 |
22 Mar 2024 | 2.4000 | 2.4000 | 2.3250 | 2.3500 | 2.3500 | 1,316,163 |
21 Mar 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 2,340,484 |
20 Mar 2024 | 2.3500 | 2.3900 | 2.3100 | 2.3400 | 2.3400 | 2,543,311 |
19 Mar 2024 | 2.2900 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 1,169,580 |
18 Mar 2024 | 2.2700 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 1,327,480 |
15 Mar 2024 | 2.2700 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 26,340,665 |
14 Mar 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2700 | 2.2700 | 1,268,054 |
13 Mar 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 798,789 |
12 Mar 2024 | 2.2000 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 1,537,517 |
11 Mar 2024 | 2.2600 | 2.2700 | 2.1550 | 2.1900 | 2.1900 | 1,390,774 |
08 Mar 2024 | 2.2600 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 1,430,224 |
07 Mar 2024 | 2.2200 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 2,001,540 |
06 Mar 2024 | 2.1500 | 2.2000 | 2.1300 | 2.1700 | 2.1700 | 3,422,804 |
05 Mar 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1400 | 2.1400 | 3,315,971 |
04 Mar 2024 | 2.3000 | 2.3500 | 2.1700 | 2.1800 | 2.1800 | 2,017,170 |
01 Mar 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2200 | 2.2200 | 3,051,288 |
29 Feb 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 1,422,366 |
28 Feb 2024 | 2.0300 | 2.0700 | 1.9850 | 2.0600 | 2.0600 | 1,468,818 |
27 Feb 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 1,970,530 |
26 Feb 2024 | 2.0600 | 2.1300 | 2.0450 | 2.1000 | 2.1000 | 7,450,498 |
23 Feb 2024 | 2.0300 | 2.1300 | 1.9950 | 2.0700 | 2.0700 | 4,956,675 |
22 Feb 2024 | 2.1300 | 2.2500 | 1.9175 | 1.9600 | 1.9600 | 13,708,465 |
21 Feb 2024 | 1.9650 | 2.0300 | 1.9400 | 1.9750 | 1.9750 | 1,592,322 |
20 Feb 2024 | 1.9550 | 1.9900 | 1.9250 | 1.9800 | 1.9800 | 1,511,255 |
19 Feb 2024 | 2.0400 | 2.0500 | 1.9400 | 1.9550 | 1.9550 | 1,468,908 |
16 Feb 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 3,219,940 |
15 Feb 2024 | 1.9500 | 2.0150 | 1.9350 | 1.9650 | 1.9650 | 1,986,529 |
14 Feb 2024 | 1.9250 | 1.9450 | 1.8650 | 1.9350 | 1.9350 | 1,595,724 |
13 Feb 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 1,594,365 |
12 Feb 2024 | 1.9900 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 309,929 |
09 Feb 2024 | 2.0000 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 1,149,181 |
08 Feb 2024 | 2.0100 | 2.0150 | 1.9850 | 2.0000 | 2.0000 | 1,217,768 |
07 Feb 2024 | 1.9950 | 2.0400 | 1.9850 | 2.0100 | 2.0100 | 903,466 |
06 Feb 2024 | 2.0000 | 2.0300 | 1.9550 | 1.9800 | 1.9800 | 881,530 |
05 Feb 2024 | 2.0000 | 2.0200 | 1.9750 | 2.0200 | 2.0200 | 897,165 |
02 Feb 2024 | 2.0500 | 2.0500 | 1.9550 | 1.9900 | 1.9900 | 1,670,379 |
01 Feb 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 1,605,205 |
31 Jan 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 1,720,493 |
30 Jan 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 633,252 |
29 Jan 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0700 | 2.0700 | 1,278,036 |
25 Jan 2024 | 2.0700 | 2.1100 | 2.0050 | 2.1000 | 2.1000 | 2,244,571 |
24 Jan 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 1,303,029 |
23 Jan 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 951,306 |
22 Jan 2024 | 1.9900 | 2.0200 | 1.9650 | 2.0100 | 2.0100 | 1,220,704 |
19 Jan 2024 | 2.0200 | 2.0300 | 1.9800 | 1.9950 | 1.9950 | 1,022,872 |
18 Jan 2024 | 1.9250 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 1,202,149 |
17 Jan 2024 | 1.9500 | 1.9800 | 1.8925 | 1.9600 | 1.9600 | 838,415 |
16 Jan 2024 | 1.9650 | 2.0000 | 1.9350 | 1.9450 | 1.9450 | 1,210,520 |
15 Jan 2024 | 1.8700 | 1.9100 | 1.8650 | 1.9000 | 1.9000 | 147,726 |
12 Jan 2024 | 1.8650 | 1.8700 | 1.7950 | 1.8650 | 1.8650 | 642,924 |
11 Jan 2024 | 1.8000 | 1.8300 | 1.7850 | 1.8250 | 1.8250 | 768,020 |
10 Jan 2024 | 1.7900 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 549,616 |
09 Jan 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 1,009,528 |
08 Jan 2024 | 1.7800 | 1.8000 | 1.7350 | 1.7550 | 1.7550 | 832,719 |
05 Jan 2024 | 1.8700 | 1.8700 | 1.7550 | 1.7700 | 1.7700 | 579,549 |
04 Jan 2024 | 1.8300 | 1.8500 | 1.8250 | 1.8400 | 1.8400 | 496,848 |
03 Jan 2024 | 1.8400 | 1.8525 | 1.8100 | 1.8400 | 1.8400 | 947,856 |
02 Jan 2024 | 1.8900 | 1.8900 | 1.8550 | 1.8650 | 1.8650 | 288,983 |
29 Dec 2023 | 1.9050 | 1.9100 | 1.8575 | 1.8700 | 1.8700 | 735,042 |
28 Dec 2023 | 1.9200 | 1.9200 | 1.8750 | 1.9050 | 1.9050 | 455,234 |
27 Dec 2023 | 1.8800 | 1.9250 | 1.8550 | 1.9000 | 1.9000 | 767,824 |
22 Dec 2023 | 1.8650 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 1,083,890 |
21 Dec 2023 | 1.8300 | 1.8850 | 1.7850 | 1.8700 | 1.8700 | 1,694,381 |
20 Dec 2023 | 1.8450 | 1.8750 | 1.8250 | 1.8500 | 1.8500 | 1,199,915 |
19 Dec 2023 | 1.7700 | 1.8450 | 1.7550 | 1.8400 | 1.8400 | 2,566,164 |
18 Dec 2023 | 1.6700 | 1.7550 | 1.6700 | 1.7450 | 1.7450 | 1,509,104 |
15 Dec 2023 | 1.6350 | 1.6850 | 1.6275 | 1.6550 | 1.6550 | 1,495,926 |
14 Dec 2023 | 1.6200 | 1.6400 | 1.5950 | 1.6400 | 1.6400 | 1,004,010 |
13 Dec 2023 | 1.5800 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 1,285,476 |
12 Dec 2023 | 1.6200 | 1.6200 | 1.5825 | 1.6050 | 1.6050 | 939,551 |
11 Dec 2023 | 1.5900 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 551,937 |
08 Dec 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 993,201 |
07 Dec 2023 | 1.6050 | 1.6050 | 1.5050 | 1.5200 | 1.5200 | 1,219,795 |
06 Dec 2023 | 1.6350 | 1.6450 | 1.6050 | 1.6250 | 1.6250 | 1,076,445 |
05 Dec 2023 | 1.6200 | 1.6350 | 1.5900 | 1.6300 | 1.6300 | 731,246 |
04 Dec 2023 | 1.6250 | 1.6300 | 1.6000 | 1.6150 | 1.6150 | 1,408,350 |
01 Dec 2023 | 1.6000 | 1.6300 | 1.5700 | 1.6150 | 1.6150 | 1,169,985 |
30 Nov 2023 | 1.5500 | 1.5850 | 1.5400 | 1.5850 | 1.5850 | 1,066,623 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |