Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4300 | 2.5300 | 2.4300 | 2.5100 | 2.5100 | 402,400 |
25 Apr 2024 | 2.3300 | 2.4200 | 2.3300 | 2.4100 | 2.4100 | 338,500 |
24 Apr 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 299,500 |
23 Apr 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 335,700 |
22 Apr 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 496,000 |
19 Apr 2024 | 2.4400 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 426,300 |
18 Apr 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 215,900 |
17 Apr 2024 | 2.4700 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 319,900 |
16 Apr 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 261,900 |
15 Apr 2024 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 331,200 |
12 Apr 2024 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 487,600 |
11 Apr 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 274,500 |
10 Apr 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 282,900 |
09 Apr 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5400 | 2.5400 | 335,600 |
08 Apr 2024 | 2.5700 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 315,700 |
05 Apr 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 568,600 |
04 Apr 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | 2.5300 | 350,800 |
03 Apr 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 382,900 |
02 Apr 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 421,800 |
01 Apr 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 214,800 |
28 Mar 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 248,700 |
27 Mar 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 239,600 |
26 Mar 2024 | 2.3300 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 351,200 |
25 Mar 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 239,400 |
22 Mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 167,600 |
21 Mar 2024 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 216,700 |
20 Mar 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 300,800 |
19 Mar 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 699,300 |
18 Mar 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 345,800 |
15 Mar 2024 | 2.0900 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 290,900 |
14 Mar 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 390,300 |
13 Mar 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 367,100 |
12 Mar 2024 | 2.1200 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 370,800 |
11 Mar 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 293,500 |
08 Mar 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 178,400 |
07 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 152,400 |
07 Mar 2024 | 0.034 Dividend | |||||
06 Mar 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1160 | 282,800 |
05 Mar 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1100 | 2.0766 | 306,400 |
04 Mar 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.1062 | 310,900 |
01 Mar 2024 | 2.0900 | 2.1900 | 2.0700 | 2.1900 | 2.1554 | 429,500 |
29 Feb 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0900 | 2.0569 | 1,040,400 |
28 Feb 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1300 | 2.0963 | 733,000 |
27 Feb 2024 | 1.9800 | 2.1000 | 1.9400 | 2.0900 | 2.0569 | 1,644,100 |
26 Feb 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2800 | 2.2439 | 199,600 |
23 Feb 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2700 | 2.2341 | 561,300 |
22 Feb 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2439 | 232,400 |
21 Feb 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.2341 | 289,000 |
20 Feb 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2700 | 2.2341 | 283,100 |
16 Feb 2024 | 2.2900 | 2.3300 | 2.2800 | 2.3200 | 2.2833 | 211,400 |
15 Feb 2024 | 2.2800 | 2.3100 | 2.2600 | 2.3000 | 2.2636 | 237,000 |
14 Feb 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2439 | 188,500 |
13 Feb 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2400 | 2.2046 | 331,800 |
12 Feb 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.2636 | 851,800 |
09 Feb 2024 | 2.3300 | 2.3300 | 2.2700 | 2.3000 | 2.2636 | 315,900 |
08 Feb 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3100 | 2.2735 | 211,600 |
07 Feb 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3500 | 2.3128 | 1,054,200 |
06 Feb 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4500 | 2.4113 | 322,600 |
05 Feb 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4600 | 2.4211 | 225,500 |
02 Feb 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4300 | 2.3916 | 216,600 |
01 Feb 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5000 | 2.4605 | 183,000 |
31 Jan 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | 2.4900 | 153,300 |
30 Jan 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6000 | 2.5589 | 258,800 |
29 Jan 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6200 | 2.5786 | 131,800 |
26 Jan 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6400 | 2.5983 | 181,500 |
25 Jan 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.5589 | 148,000 |
24 Jan 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5600 | 2.5195 | 204,300 |
23 Jan 2024 | 2.5700 | 2.6000 | 2.5400 | 2.5400 | 2.4998 | 237,900 |
22 Jan 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5700 | 2.5294 | 213,200 |
19 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | 2.4998 | 138,900 |
18 Jan 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | 2.4998 | 163,800 |
17 Jan 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5500 | 2.5097 | 273,400 |
16 Jan 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5700 | 2.5294 | 275,200 |
15 Jan 2024 | 2.6200 | 2.6600 | 2.6100 | 2.6600 | 2.6179 | 167,700 |
12 Jan 2024 | 2.6000 | 2.6500 | 2.5700 | 2.6400 | 2.5983 | 426,200 |
11 Jan 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5600 | 2.5195 | 321,900 |
10 Jan 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | 2.5097 | 761,200 |
09 Jan 2024 | 2.4100 | 2.4200 | 2.3800 | 2.3800 | 2.3424 | 146,300 |
08 Jan 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4100 | 2.3719 | 142,200 |
05 Jan 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4600 | 2.4211 | 89,000 |
04 Jan 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4400 | 2.4014 | 194,200 |
03 Jan 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4800 | 2.4408 | 263,600 |
02 Jan 2024 | 2.5000 | 2.5400 | 2.4900 | 2.4900 | 2.4506 | 155,500 |
29 Dec 2023 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4506 | 94,400 |
28 Dec 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.4605 | 153,700 |
27 Dec 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5500 | 2.5097 | 121,200 |
22 Dec 2023 | 2.5400 | 2.5500 | 2.5100 | 2.5400 | 2.4998 | 137,900 |
21 Dec 2023 | 2.5200 | 2.5600 | 2.5100 | 2.5300 | 2.4900 | 219,400 |
20 Dec 2023 | 2.5300 | 2.5300 | 2.4900 | 2.5100 | 2.4703 | 212,200 |
19 Dec 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5300 | 2.4900 | 283,200 |
18 Dec 2023 | 2.4600 | 2.5200 | 2.4600 | 2.4800 | 2.4408 | 314,400 |
15 Dec 2023 | 2.4400 | 2.4400 | 2.3800 | 2.4400 | 2.4014 | 307,600 |
14 Dec 2023 | 2.4500 | 2.4800 | 2.4300 | 2.4600 | 2.4211 | 210,200 |
13 Dec 2023 | 2.3300 | 2.4200 | 2.3000 | 2.4200 | 2.3817 | 307,500 |
12 Dec 2023 | 2.4000 | 2.4100 | 2.3200 | 2.3400 | 2.3030 | 487,300 |
11 Dec 2023 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | 2.3719 | 181,600 |
08 Dec 2023 | 2.4700 | 2.4900 | 2.4400 | 2.4600 | 2.4211 | 226,100 |
07 Dec 2023 | 2.4600 | 2.4900 | 2.4400 | 2.4600 | 2.4211 | 332,300 |
06 Dec 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4300 | 2.3916 | 344,400 |
05 Dec 2023 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.4703 | 340,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |