Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.780 | 2.820 | 2.780 | 2.810 | 2.810 | 8,786,868 |
23 Apr 2024 | 2.800 | 2.820 | 2.780 | 2.790 | 2.790 | 10,488,597 |
22 Apr 2024 | 2.790 | 2.820 | 2.790 | 2.810 | 2.810 | 13,852,504 |
19 Apr 2024 | 2.790 | 2.810 | 2.770 | 2.780 | 2.780 | 12,646,494 |
18 Apr 2024 | 2.770 | 2.820 | 2.770 | 2.800 | 2.800 | 20,427,253 |
17 Apr 2024 | 2.710 | 2.770 | 2.710 | 2.750 | 2.750 | 10,510,544 |
16 Apr 2024 | 2.720 | 2.750 | 2.710 | 2.710 | 2.710 | 9,842,362 |
15 Apr 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 9,986,720 |
12 Apr 2024 | 2.770 | 2.790 | 2.730 | 2.730 | 2.730 | 12,345,597 |
11 Apr 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 7,646,176 |
10 Apr 2024 | 2.790 | 2.800 | 2.770 | 2.790 | 2.790 | 9,792,620 |
09 Apr 2024 | 2.780 | 2.800 | 2.760 | 2.770 | 2.770 | 6,836,571 |
08 Apr 2024 | 2.750 | 2.790 | 2.750 | 2.770 | 2.770 | 15,904,592 |
05 Apr 2024 | 2.760 | 2.790 | 2.710 | 2.740 | 2.740 | 4,203,624 |
03 Apr 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 13,595,732 |
02 Apr 2024 | 2.730 | 2.780 | 2.730 | 2.760 | 2.760 | 17,910,797 |
28 Mar 2024 | 2.740 | 2.740 | 2.680 | 2.710 | 2.710 | 19,699,266 |
27 Mar 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 9,443,850 |
26 Mar 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 11,859,755 |
25 Mar 2024 | 2.730 | 2.750 | 2.690 | 2.720 | 2.720 | 7,420,164 |
22 Mar 2024 | 2.730 | 2.750 | 2.700 | 2.730 | 2.730 | 7,116,360 |
21 Mar 2024 | 2.720 | 2.750 | 2.710 | 2.740 | 2.740 | 11,555,801 |
20 Mar 2024 | 2.700 | 2.730 | 2.680 | 2.710 | 2.710 | 10,211,324 |
19 Mar 2024 | 2.730 | 2.740 | 2.700 | 2.700 | 2.700 | 10,743,870 |
18 Mar 2024 | 2.720 | 2.760 | 2.710 | 2.740 | 2.740 | 14,285,374 |
15 Mar 2024 | 2.740 | 2.740 | 2.670 | 2.700 | 2.700 | 38,724,778 |
14 Mar 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 12,059,756 |
13 Mar 2024 | 2.780 | 2.790 | 2.730 | 2.730 | 2.730 | 17,354,772 |
12 Mar 2024 | 2.760 | 2.790 | 2.720 | 2.780 | 2.780 | 16,683,041 |
11 Mar 2024 | 2.760 | 2.790 | 2.740 | 2.760 | 2.760 | 14,554,481 |
08 Mar 2024 | 2.740 | 2.780 | 2.740 | 2.760 | 2.760 | 23,816,828 |
07 Mar 2024 | 2.770 | 2.800 | 2.720 | 2.740 | 2.740 | 20,119,450 |
06 Mar 2024 | 2.760 | 2.790 | 2.750 | 2.770 | 2.770 | 11,278,312 |
05 Mar 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 8,935,066 |
04 Mar 2024 | 2.780 | 2.780 | 2.750 | 2.770 | 2.770 | 11,035,796 |
01 Mar 2024 | 2.760 | 2.810 | 2.750 | 2.790 | 2.790 | 10,844,084 |
29 Feb 2024 | 2.770 | 2.810 | 2.750 | 2.760 | 2.760 | 34,128,252 |
28 Feb 2024 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 10,912,420 |
27 Feb 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 13,681,124 |
26 Feb 2024 | 2.830 | 2.840 | 2.760 | 2.790 | 2.790 | 13,276,809 |
23 Feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.830 | 11,672,235 |
22 Feb 2024 | 2.810 | 2.840 | 2.800 | 2.840 | 2.840 | 11,033,079 |
21 Feb 2024 | 2.750 | 2.840 | 2.740 | 2.820 | 2.820 | 26,292,766 |
20 Feb 2024 | 2.690 | 2.780 | 2.670 | 2.760 | 2.760 | 21,912,136 |
19 Feb 2024 | 2.650 | 2.690 | 2.640 | 2.680 | 2.680 | 11,055,375 |
16 Feb 2024 | 2.600 | 2.670 | 2.590 | 2.670 | 2.670 | 7,611,193 |
15 Feb 2024 | 2.620 | 2.630 | 2.560 | 2.580 | 2.580 | 5,331,457 |
14 Feb 2024 | 2.590 | 2.630 | 2.560 | 2.620 | 2.620 | 1,991,207 |
09 Feb 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
08 Feb 2024 | 2.660 | 2.660 | 2.620 | 2.650 | 2.650 | 14,509,276 |
07 Feb 2024 | 2.650 | 2.660 | 2.620 | 2.650 | 2.650 | 8,457,320 |
06 Feb 2024 | 2.570 | 2.650 | 2.560 | 2.640 | 2.640 | 13,969,659 |
05 Feb 2024 | 2.580 | 2.590 | 2.550 | 2.570 | 2.570 | 10,955,889 |
02 Feb 2024 | 2.590 | 2.640 | 2.560 | 2.580 | 2.580 | 8,726,414 |
01 Feb 2024 | 2.630 | 2.630 | 2.570 | 2.590 | 2.590 | 16,969,224 |
31 Jan 2024 | 2.610 | 2.650 | 2.590 | 2.600 | 2.600 | 11,416,676 |
30 Jan 2024 | 2.660 | 2.670 | 2.610 | 2.630 | 2.630 | 11,158,094 |
29 Jan 2024 | 2.670 | 2.690 | 2.660 | 2.670 | 2.670 | 11,355,736 |
26 Jan 2024 | 2.640 | 2.670 | 2.630 | 2.640 | 2.640 | 19,269,498 |
25 Jan 2024 | 2.590 | 2.640 | 2.580 | 2.640 | 2.640 | 20,627,878 |
24 Jan 2024 | 2.520 | 2.620 | 2.500 | 2.600 | 2.600 | 17,305,734 |
23 Jan 2024 | 2.470 | 2.530 | 2.430 | 2.500 | 2.500 | 16,595,691 |
22 Jan 2024 | 2.520 | 2.530 | 2.430 | 2.450 | 2.450 | 20,294,661 |
19 Jan 2024 | 2.510 | 2.540 | 2.510 | 2.520 | 2.520 | 5,589,438 |
18 Jan 2024 | 2.500 | 2.540 | 2.480 | 2.510 | 2.510 | 21,166,566 |
17 Jan 2024 | 2.610 | 2.620 | 2.500 | 2.500 | 2.500 | 20,591,007 |
16 Jan 2024 | 2.620 | 2.650 | 2.610 | 2.610 | 2.610 | 13,987,067 |
15 Jan 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
12 Jan 2024 | 2.600 | 2.650 | 2.600 | 2.630 | 2.630 | 6,998,286 |
11 Jan 2024 | 2.600 | 2.630 | 2.590 | 2.600 | 2.600 | 5,740,269 |
10 Jan 2024 | 2.620 | 2.640 | 2.580 | 2.600 | 2.600 | 6,336,838 |
09 Jan 2024 | 2.660 | 2.660 | 2.610 | 2.630 | 2.630 | 4,904,732 |
08 Jan 2024 | 2.670 | 2.690 | 2.620 | 2.630 | 2.630 | 10,643,440 |
05 Jan 2024 | 2.640 | 2.690 | 2.640 | 2.670 | 2.670 | 12,403,436 |
04 Jan 2024 | 2.630 | 2.650 | 2.620 | 2.650 | 2.650 | 5,156,052 |
03 Jan 2024 | 2.630 | 2.640 | 2.610 | 2.640 | 2.640 | 5,350,932 |
02 Jan 2024 | 2.630 | 2.650 | 2.610 | 2.630 | 2.630 | 6,570,933 |
29 Dec 2023 | 2.620 | 2.650 | 2.600 | 2.650 | 2.650 | 7,342,785 |
28 Dec 2023 | 2.580 | 2.630 | 2.560 | 2.620 | 2.620 | 11,132,288 |
27 Dec 2023 | 2.580 | 2.580 | 2.530 | 2.560 | 2.560 | 9,344,623 |
22 Dec 2023 | 2.580 | 2.600 | 2.550 | 2.570 | 2.570 | 5,749,713 |
21 Dec 2023 | 2.560 | 2.600 | 2.540 | 2.590 | 2.590 | 6,020,866 |
20 Dec 2023 | 2.580 | 2.590 | 2.560 | 2.560 | 2.560 | 4,260,083 |
19 Dec 2023 | 2.580 | 2.590 | 2.560 | 2.570 | 2.570 | 3,620,484 |
18 Dec 2023 | 2.600 | 2.610 | 2.570 | 2.590 | 2.590 | 6,100,266 |
15 Dec 2023 | 2.560 | 2.640 | 2.560 | 2.620 | 2.620 | 18,681,987 |
14 Dec 2023 | 2.580 | 2.590 | 2.550 | 2.560 | 2.560 | 4,592,216 |
13 Dec 2023 | 2.620 | 2.620 | 2.560 | 2.580 | 2.580 | 5,289,051 |
12 Dec 2023 | 2.560 | 2.610 | 2.550 | 2.610 | 2.610 | 9,141,900 |
11 Dec 2023 | 2.560 | 2.570 | 2.520 | 2.570 | 2.570 | 7,415,368 |
08 Dec 2023 | 2.590 | 2.610 | 2.560 | 2.570 | 2.570 | 7,834,664 |
07 Dec 2023 | 2.600 | 2.600 | 2.560 | 2.590 | 2.590 | 6,855,777 |
06 Dec 2023 | 2.550 | 2.600 | 2.540 | 2.600 | 2.600 | 9,509,733 |
05 Dec 2023 | 2.590 | 2.590 | 2.540 | 2.560 | 2.560 | 10,281,940 |
04 Dec 2023 | 2.620 | 2.630 | 2.570 | 2.590 | 2.590 | 8,273,462 |
01 Dec 2023 | 2.630 | 2.650 | 2.590 | 2.620 | 2.620 | 7,785,967 |
30 Nov 2023 | 2.630 | 2.630 | 2.590 | 2.610 | 2.610 | 15,573,333 |
29 Nov 2023 | 2.670 | 2.680 | 2.590 | 2.600 | 2.600 | 9,873,116 |
28 Nov 2023 | 2.660 | 2.680 | 2.650 | 2.660 | 2.660 | 10,603,697 |
27 Nov 2023 | 2.680 | 2.680 | 2.620 | 2.670 | 2.670 | 10,887,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |