Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.6900 | 2.7700 | 2.6850 | 2.7600 | 2.7600 | 152,659 |
24 Apr 2024 | 2.7700 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 274,500 |
23 Apr 2024 | 2.7600 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 303,500 |
22 Apr 2024 | 2.7400 | 2.8300 | 2.7100 | 2.7600 | 2.7600 | 322,900 |
19 Apr 2024 | 2.7200 | 2.7800 | 2.6800 | 2.7300 | 2.7300 | 431,400 |
18 Apr 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 514,100 |
17 Apr 2024 | 2.7700 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 264,400 |
16 Apr 2024 | 2.7500 | 2.8200 | 2.7400 | 2.7600 | 2.7600 | 342,400 |
15 Apr 2024 | 2.9200 | 2.9200 | 2.7600 | 2.7700 | 2.7700 | 832,500 |
12 Apr 2024 | 3.0900 | 3.0900 | 2.8500 | 2.9100 | 2.9100 | 781,700 |
11 Apr 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0900 | 3.0900 | 328,900 |
10 Apr 2024 | 3.1000 | 3.1300 | 2.9800 | 3.0100 | 3.0100 | 301,400 |
09 Apr 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 287,400 |
08 Apr 2024 | 3.1900 | 3.2500 | 3.1400 | 3.1800 | 3.1800 | 378,100 |
05 Apr 2024 | 3.1100 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 399,900 |
04 Apr 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1100 | 3.1100 | 493,700 |
03 Apr 2024 | 3.0500 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 210,600 |
02 Apr 2024 | 3.0700 | 3.1200 | 3.0100 | 3.0900 | 3.0900 | 431,200 |
01 Apr 2024 | 3.1700 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 514,600 |
28 Mar 2024 | 3.2200 | 3.2900 | 3.1900 | 3.2000 | 3.2000 | 362,100 |
27 Mar 2024 | 3.1900 | 3.2300 | 3.1700 | 3.2200 | 3.2200 | 269,500 |
26 Mar 2024 | 3.3000 | 3.3200 | 3.1800 | 3.1900 | 3.1900 | 493,300 |
25 Mar 2024 | 3.1700 | 3.3800 | 3.1700 | 3.2900 | 3.2900 | 1,293,900 |
22 Mar 2024 | 3.1500 | 3.2300 | 3.1100 | 3.1400 | 3.1400 | 505,300 |
21 Mar 2024 | 3.0300 | 3.1700 | 3.0300 | 3.1700 | 3.1700 | 1,088,300 |
20 Mar 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 235,800 |
19 Mar 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 725,200 |
18 Mar 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 427,900 |
15 Mar 2024 | 3.0600 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 479,000 |
14 Mar 2024 | 3.1200 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 696,400 |
13 Mar 2024 | 3.1000 | 3.2200 | 3.0700 | 3.1200 | 3.1200 | 1,016,200 |
12 Mar 2024 | 2.9900 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 714,200 |
11 Mar 2024 | 2.9500 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 588,400 |
08 Mar 2024 | 2.9300 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 519,300 |
07 Mar 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 297,900 |
06 Mar 2024 | 2.9600 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 598,000 |
05 Mar 2024 | 2.9600 | 3.0400 | 2.9100 | 2.9400 | 2.9400 | 580,600 |
04 Mar 2024 | 3.0500 | 3.1500 | 2.9600 | 3.0100 | 3.0100 | 1,084,100 |
01 Mar 2024 | 3.0700 | 3.1200 | 3.0000 | 3.0300 | 3.0300 | 669,100 |
29 Feb 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0500 | 3.0500 | 757,100 |
28 Feb 2024 | 2.9700 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | 404,400 |
27 Feb 2024 | 3.0800 | 3.1200 | 2.9400 | 2.9900 | 2.9900 | 829,000 |
26 Feb 2024 | 2.9500 | 3.0700 | 2.8900 | 3.0500 | 3.0500 | 1,664,700 |
23 Feb 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 818,200 |
22 Feb 2024 | 2.9300 | 3.0300 | 2.8600 | 2.8800 | 2.8800 | 922,700 |
21 Feb 2024 | 2.7500 | 3.0300 | 2.7400 | 2.9200 | 2.9200 | 1,636,000 |
20 Feb 2024 | 2.7800 | 2.8100 | 2.5900 | 2.7700 | 2.7700 | 1,921,400 |
16 Feb 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7900 | 2.7900 | 746,800 |
15 Feb 2024 | 2.6700 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 314,100 |
14 Feb 2024 | 2.5400 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 302,700 |
13 Feb 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5100 | 2.5100 | 383,400 |
12 Feb 2024 | 2.5900 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 480,600 |
09 Feb 2024 | 2.6100 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 223,100 |
08 Feb 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6100 | 2.6100 | 266,600 |
07 Feb 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 480,400 |
06 Feb 2024 | 2.4900 | 2.5400 | 2.4500 | 2.5200 | 2.5200 | 349,900 |
05 Feb 2024 | 2.4000 | 2.4800 | 2.3700 | 2.4500 | 2.4500 | 412,600 |
02 Feb 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 222,500 |
01 Feb 2024 | 2.4500 | 2.4600 | 2.3900 | 2.4200 | 2.4200 | 327,400 |
31 Jan 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 255,500 |
30 Jan 2024 | 2.5400 | 2.5700 | 2.4200 | 2.4400 | 2.4400 | 376,300 |
29 Jan 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 253,000 |
26 Jan 2024 | 2.5800 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 278,700 |
25 Jan 2024 | 2.6100 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 380,400 |
24 Jan 2024 | 2.5200 | 2.6100 | 2.5000 | 2.5800 | 2.5800 | 471,000 |
23 Jan 2024 | 2.5200 | 2.5600 | 2.4700 | 2.5200 | 2.5200 | 376,400 |
22 Jan 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 421,400 |
19 Jan 2024 | 2.5400 | 2.5800 | 2.4500 | 2.5300 | 2.5300 | 826,200 |
18 Jan 2024 | 2.6800 | 2.7500 | 2.5100 | 2.5200 | 2.5200 | 1,819,100 |
17 Jan 2024 | 2.6400 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 872,400 |
16 Jan 2024 | 2.6300 | 2.6700 | 2.5300 | 2.5900 | 2.5900 | 647,600 |
12 Jan 2024 | 2.6700 | 2.8900 | 2.5600 | 2.6200 | 2.6200 | 2,021,900 |
11 Jan 2024 | 2.5400 | 2.6200 | 2.4600 | 2.6200 | 2.6200 | 1,883,000 |
10 Jan 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 305,200 |
09 Jan 2024 | 2.2700 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 288,100 |
08 Jan 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 275,400 |
05 Jan 2024 | 2.2600 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 194,400 |
04 Jan 2024 | 2.1200 | 2.2700 | 2.1100 | 2.2400 | 2.2400 | 482,700 |
03 Jan 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 222,400 |
02 Jan 2024 | 2.1400 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 183,400 |
29 Dec 2023 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 331,400 |
28 Dec 2023 | 2.1500 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 395,600 |
27 Dec 2023 | 2.0600 | 2.1500 | 2.0600 | 2.1300 | 2.1300 | 263,100 |
26 Dec 2023 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 220,200 |
22 Dec 2023 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 194,500 |
21 Dec 2023 | 2.0500 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 246,400 |
20 Dec 2023 | 2.0000 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 345,800 |
19 Dec 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 261,700 |
18 Dec 2023 | 2.0000 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 237,800 |
15 Dec 2023 | 2.0300 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 260,600 |
14 Dec 2023 | 1.9600 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 608,200 |
13 Dec 2023 | 1.8500 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 200,900 |
12 Dec 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 162,500 |
11 Dec 2023 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 112,400 |
08 Dec 2023 | 1.8700 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 81,200 |
07 Dec 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 149,200 |
06 Dec 2023 | 1.8200 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 157,600 |
05 Dec 2023 | 1.8700 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 203,700 |
04 Dec 2023 | 1.8800 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 315,200 |
01 Dec 2023 | 1.8700 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 139,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |