Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.7900 | 2.8600 | 2.7700 | 2.7700 | 2.7700 | 1,196,700 |
17 Apr 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8000 | 2.8000 | 1,837,400 |
16 Apr 2024 | 2.8300 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 2,123,800 |
15 Apr 2024 | 2.9400 | 2.9600 | 2.8400 | 2.8700 | 2.8700 | 1,669,100 |
12 Apr 2024 | 3.0100 | 3.0800 | 2.8800 | 2.9200 | 2.9200 | 2,195,600 |
11 Apr 2024 | 2.8900 | 3.0200 | 2.8600 | 3.0000 | 3.0000 | 2,291,000 |
10 Apr 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8800 | 2.8800 | 1,792,300 |
09 Apr 2024 | 2.8500 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 1,367,000 |
08 Apr 2024 | 2.9100 | 2.9200 | 2.7900 | 2.8400 | 2.8400 | 1,433,700 |
05 Apr 2024 | 2.8900 | 3.0100 | 2.8700 | 2.9000 | 2.9000 | 1,697,600 |
04 Apr 2024 | 2.9900 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 2,104,100 |
03 Apr 2024 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 2,231,800 |
02 Apr 2024 | 2.8000 | 2.8800 | 2.7500 | 2.8600 | 2.8600 | 1,969,200 |
01 Apr 2024 | 2.6900 | 2.8300 | 2.6800 | 2.8300 | 2.8300 | 2,143,400 |
28 Mar 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 1,037,500 |
27 Mar 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 573,100 |
26 Mar 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6200 | 2.6200 | 863,300 |
25 Mar 2024 | 2.6500 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 1,599,100 |
22 Mar 2024 | 2.6300 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 940,400 |
21 Mar 2024 | 2.5900 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 1,027,200 |
20 Mar 2024 | 2.5100 | 2.6100 | 2.4800 | 2.5800 | 2.5800 | 1,457,800 |
19 Mar 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5100 | 2.5100 | 1,397,800 |
18 Mar 2024 | 2.5400 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 1,260,400 |
15 Mar 2024 | 2.4400 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 1,963,000 |
14 Mar 2024 | 2.4000 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 1,796,100 |
13 Mar 2024 | 2.4600 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 2,495,100 |
12 Mar 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 1,191,800 |
11 Mar 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 1,704,200 |
08 Mar 2024 | 2.6400 | 2.6400 | 2.4400 | 2.4800 | 2.4800 | 3,116,600 |
07 Mar 2024 | 2.4800 | 2.6300 | 2.4700 | 2.6300 | 2.6300 | 2,146,600 |
06 Mar 2024 | 2.4700 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 1,085,600 |
05 Mar 2024 | 2.5300 | 2.5500 | 2.4500 | 2.4600 | 2.4600 | 1,113,500 |
04 Mar 2024 | 2.6300 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 2,129,700 |
01 Mar 2024 | 2.4500 | 2.6500 | 2.4400 | 2.6100 | 2.6100 | 1,907,000 |
29 Feb 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 2,783,700 |
28 Feb 2024 | 2.5400 | 2.5500 | 2.4300 | 2.4400 | 2.4400 | 1,170,500 |
27 Feb 2024 | 2.3900 | 2.5700 | 2.3900 | 2.5300 | 2.5300 | 2,063,700 |
26 Feb 2024 | 2.3600 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 1,447,200 |
23 Feb 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 1,596,900 |
22 Feb 2024 | 2.5000 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 1,289,600 |
21 Feb 2024 | 2.4200 | 2.5400 | 2.3900 | 2.4900 | 2.4900 | 2,195,900 |
20 Feb 2024 | 2.5800 | 2.6000 | 2.4200 | 2.4400 | 2.4400 | 2,418,200 |
16 Feb 2024 | 2.6100 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 933,500 |
15 Feb 2024 | 2.6500 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 864,900 |
14 Feb 2024 | 2.6800 | 2.7100 | 2.6400 | 2.6600 | 2.6600 | 1,058,800 |
13 Feb 2024 | 2.6900 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 1,498,000 |
12 Feb 2024 | 2.7100 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 1,317,000 |
09 Feb 2024 | 2.6900 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 1,834,600 |
08 Feb 2024 | 2.8300 | 2.8500 | 2.6700 | 2.6900 | 2.6900 | 2,515,900 |
07 Feb 2024 | 2.7700 | 2.8300 | 2.7300 | 2.8300 | 2.8300 | 1,382,900 |
06 Feb 2024 | 2.8300 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 1,798,400 |
05 Feb 2024 | 2.8600 | 2.8600 | 2.7500 | 2.8200 | 2.8200 | 1,101,600 |
02 Feb 2024 | 2.8600 | 2.8800 | 2.8100 | 2.8400 | 2.8400 | 1,648,400 |
01 Feb 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 2,840,100 |
31 Jan 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 4,310,700 |
30 Jan 2024 | 2.6100 | 2.7200 | 2.6100 | 2.6900 | 2.6900 | 1,269,100 |
29 Jan 2024 | 2.5500 | 2.6300 | 2.5300 | 2.6000 | 2.6000 | 970,700 |
26 Jan 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5700 | 2.5700 | 863,200 |
25 Jan 2024 | 2.6800 | 2.6800 | 2.5500 | 2.5800 | 2.5800 | 2,294,600 |
24 Jan 2024 | 2.6900 | 2.7500 | 2.6500 | 2.6500 | 2.6500 | 1,868,900 |
23 Jan 2024 | 2.6000 | 2.6900 | 2.5700 | 2.6400 | 2.6400 | 1,829,300 |
22 Jan 2024 | 2.6300 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 1,593,600 |
19 Jan 2024 | 2.7400 | 2.7400 | 2.6300 | 2.6600 | 2.6600 | 1,453,600 |
18 Jan 2024 | 2.7600 | 2.7600 | 2.6600 | 2.7200 | 2.7200 | 1,650,800 |
17 Jan 2024 | 2.6900 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 2,592,500 |
16 Jan 2024 | 2.7700 | 2.8500 | 2.6800 | 2.7200 | 2.7200 | 4,731,100 |
15 Jan 2024 | 2.6900 | 2.8200 | 2.6500 | 2.8000 | 2.8000 | 3,873,400 |
12 Jan 2024 | 2.4800 | 2.6600 | 2.4800 | 2.6400 | 2.6400 | 5,396,600 |
11 Jan 2024 | 2.3400 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 1,864,800 |
10 Jan 2024 | 2.4000 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 2,072,300 |
09 Jan 2024 | 2.2200 | 2.3900 | 2.2000 | 2.3600 | 2.3600 | 3,149,400 |
08 Jan 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 1,685,900 |
05 Jan 2024 | 2.2700 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 1,093,400 |
04 Jan 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 1,339,100 |
03 Jan 2024 | 2.2500 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 1,481,200 |
02 Jan 2024 | 2.3400 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 1,357,200 |
29 Dec 2023 | 2.2700 | 2.3400 | 2.2600 | 2.3200 | 2.3200 | 1,650,700 |
28 Dec 2023 | 2.2900 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 1,862,300 |
27 Dec 2023 | 2.3300 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 2,018,200 |
22 Dec 2023 | 2.3300 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 2,070,500 |
21 Dec 2023 | 2.3000 | 2.3800 | 2.2900 | 2.3400 | 2.3400 | 1,724,900 |
20 Dec 2023 | 2.3000 | 2.3100 | 2.2300 | 2.2600 | 2.2600 | 2,135,000 |
19 Dec 2023 | 2.3900 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 2,415,900 |
18 Dec 2023 | 2.3900 | 2.4800 | 2.3900 | 2.4200 | 2.4200 | 1,644,500 |
15 Dec 2023 | 2.4600 | 2.4600 | 2.3600 | 2.3800 | 2.3800 | 2,881,700 |
14 Dec 2023 | 2.4100 | 2.4800 | 2.3100 | 2.4600 | 2.4600 | 2,943,400 |
13 Dec 2023 | 2.4800 | 2.4900 | 2.3800 | 2.4200 | 2.4200 | 2,232,200 |
12 Dec 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 1,927,700 |
11 Dec 2023 | 2.5000 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 1,313,700 |
08 Dec 2023 | 2.4600 | 2.5300 | 2.4600 | 2.5100 | 2.5100 | 1,859,100 |
07 Dec 2023 | 2.4400 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 1,326,200 |
06 Dec 2023 | 2.4700 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 1,359,600 |
05 Dec 2023 | 2.5000 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 954,300 |
04 Dec 2023 | 2.4900 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 1,554,200 |
01 Dec 2023 | 2.4500 | 2.5200 | 2.4200 | 2.4400 | 2.4400 | 1,583,900 |
30 Nov 2023 | 2.3600 | 2.5000 | 2.3500 | 2.4500 | 2.4500 | 3,256,300 |
29 Nov 2023 | 2.4800 | 2.4800 | 2.3600 | 2.3800 | 2.3800 | 1,832,900 |
28 Nov 2023 | 2.5500 | 2.5500 | 2.4700 | 2.4900 | 2.4900 | 1,499,100 |
27 Nov 2023 | 2.5000 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 1,195,500 |
24 Nov 2023 | 2.5200 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 897,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |