Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 35,600 |
25 Apr 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 32,800 |
24 Apr 2024 | 2.5000 | 2.5500 | 2.4300 | 2.5300 | 2.5300 | 52,000 |
23 Apr 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 44,800 |
22 Apr 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 72,800 |
19 Apr 2024 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 90,800 |
18 Apr 2024 | 2.5400 | 2.5700 | 2.4900 | 2.5400 | 2.5400 | 140,700 |
17 Apr 2024 | 2.6600 | 2.6600 | 2.5400 | 2.5400 | 2.5400 | 53,100 |
16 Apr 2024 | 2.6000 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 85,400 |
15 Apr 2024 | 2.6400 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 56,500 |
12 Apr 2024 | 2.6200 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 72,500 |
11 Apr 2024 | 2.6100 | 2.6700 | 2.5500 | 2.6200 | 2.6200 | 181,900 |
10 Apr 2024 | 2.5500 | 2.6100 | 2.5100 | 2.5900 | 2.5900 | 70,200 |
09 Apr 2024 | 2.6000 | 2.6600 | 2.5600 | 2.6000 | 2.6000 | 88,400 |
08 Apr 2024 | 2.6100 | 2.7000 | 2.5600 | 2.5700 | 2.5700 | 64,200 |
05 Apr 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 51,900 |
04 Apr 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 78,300 |
03 Apr 2024 | 2.6000 | 2.7100 | 2.6000 | 2.6100 | 2.6100 | 79,300 |
02 Apr 2024 | 2.6700 | 2.6800 | 2.5900 | 2.6200 | 2.6200 | 76,500 |
01 Apr 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 89,900 |
28 Mar 2024 | 2.6400 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | 108,700 |
27 Mar 2024 | 2.6800 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 127,500 |
26 Mar 2024 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 101,100 |
25 Mar 2024 | 2.7400 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 127,100 |
22 Mar 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 210,200 |
21 Mar 2024 | 2.7700 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 148,000 |
20 Mar 2024 | 2.7400 | 2.7800 | 2.7100 | 2.7500 | 2.7500 | 59,500 |
19 Mar 2024 | 2.8000 | 2.8900 | 2.7100 | 2.7400 | 2.7400 | 73,000 |
18 Mar 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8000 | 2.8000 | 128,400 |
15 Mar 2024 | 3.0000 | 3.0200 | 2.8600 | 2.9400 | 2.9400 | 166,500 |
14 Mar 2024 | 3.0800 | 3.0900 | 2.9500 | 3.0000 | 3.0000 | 91,500 |
13 Mar 2024 | 3.0100 | 3.0900 | 2.9500 | 3.0300 | 3.0300 | 50,400 |
12 Mar 2024 | 2.9100 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 49,800 |
11 Mar 2024 | 2.9300 | 2.9600 | 2.8500 | 2.8700 | 2.8700 | 85,800 |
08 Mar 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9200 | 2.9200 | 19,400 |
07 Mar 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 28,400 |
06 Mar 2024 | 3.0800 | 3.0800 | 2.9000 | 2.9400 | 2.9400 | 58,300 |
05 Mar 2024 | 2.9000 | 3.0700 | 2.8100 | 2.8800 | 2.8800 | 58,100 |
04 Mar 2024 | 2.7400 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 48,100 |
01 Mar 2024 | 2.8500 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 39,900 |
29 Feb 2024 | 2.8600 | 2.8800 | 2.7600 | 2.7800 | 2.7800 | 29,600 |
28 Feb 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 48,400 |
27 Feb 2024 | 2.8800 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 22,800 |
26 Feb 2024 | 2.9500 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 22,700 |
23 Feb 2024 | 2.8800 | 2.9400 | 2.8600 | 2.9200 | 2.9200 | 28,000 |
22 Feb 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 139,000 |
21 Feb 2024 | 2.9700 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 49,800 |
20 Feb 2024 | 2.9400 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 75,700 |
16 Feb 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 29,000 |
15 Feb 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 48,700 |
14 Feb 2024 | 2.7500 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 111,400 |
13 Feb 2024 | 2.7900 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 94,200 |
12 Feb 2024 | 2.8000 | 2.8200 | 2.5800 | 2.7800 | 2.7800 | 157,300 |
09 Feb 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 50,200 |
08 Feb 2024 | 2.8200 | 2.8300 | 2.7500 | 2.8200 | 2.8200 | 87,100 |
07 Feb 2024 | 2.8200 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 63,400 |
06 Feb 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 24,600 |
05 Feb 2024 | 2.8100 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 70,300 |
02 Feb 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 35,000 |
01 Feb 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8700 | 2.8700 | 32,200 |
31 Jan 2024 | 2.9500 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 115,700 |
30 Jan 2024 | 2.8700 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 116,900 |
29 Jan 2024 | 2.8600 | 2.8900 | 2.8000 | 2.8500 | 2.8500 | 83,800 |
26 Jan 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 35,200 |
25 Jan 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | 25,600 |
24 Jan 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9600 | 2.9600 | 54,400 |
23 Jan 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9700 | 2.9700 | 74,800 |
22 Jan 2024 | 2.9200 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 37,200 |
19 Jan 2024 | 2.8500 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 22,200 |
18 Jan 2024 | 2.8700 | 2.9100 | 2.8100 | 2.8400 | 2.8400 | 93,500 |
17 Jan 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 70,700 |
16 Jan 2024 | 2.8400 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 71,100 |
12 Jan 2024 | 2.8400 | 2.8800 | 2.7900 | 2.8100 | 2.8100 | 95,100 |
11 Jan 2024 | 2.7900 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 87,300 |
10 Jan 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 49,800 |
09 Jan 2024 | 2.8600 | 2.8700 | 2.7300 | 2.8100 | 2.8100 | 74,300 |
08 Jan 2024 | 2.7600 | 2.8300 | 2.7600 | 2.8000 | 2.8000 | 54,900 |
05 Jan 2024 | 2.8200 | 2.8700 | 2.7300 | 2.7500 | 2.7500 | 107,200 |
04 Jan 2024 | 2.7800 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 27,400 |
03 Jan 2024 | 2.7400 | 2.7600 | 2.7100 | 2.7600 | 2.7600 | 55,100 |
02 Jan 2024 | 2.7600 | 2.8100 | 2.7200 | 2.7500 | 2.7500 | 42,400 |
29 Dec 2023 | 2.8200 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 48,800 |
28 Dec 2023 | 2.7900 | 2.8900 | 2.7900 | 2.8300 | 2.8300 | 61,500 |
27 Dec 2023 | 2.7700 | 2.8500 | 2.7400 | 2.7700 | 2.7700 | 56,200 |
26 Dec 2023 | 2.7000 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 90,500 |
22 Dec 2023 | 2.6400 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 69,600 |
21 Dec 2023 | 2.7200 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 29,200 |
20 Dec 2023 | 2.7800 | 2.8100 | 2.6800 | 2.7100 | 2.7100 | 48,100 |
19 Dec 2023 | 2.7300 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 41,800 |
18 Dec 2023 | 2.7000 | 2.7800 | 2.6900 | 2.7100 | 2.7100 | 60,200 |
15 Dec 2023 | 2.6500 | 2.7400 | 2.6200 | 2.6700 | 2.6700 | 70,400 |
14 Dec 2023 | 2.5200 | 2.6800 | 2.5200 | 2.6500 | 2.6500 | 182,200 |
13 Dec 2023 | 2.4300 | 2.4900 | 2.3300 | 2.4900 | 2.4900 | 210,200 |
12 Dec 2023 | 2.4300 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 145,200 |
11 Dec 2023 | 2.6800 | 2.6800 | 2.4000 | 2.5500 | 2.5500 | 353,500 |
08 Dec 2023 | 2.6900 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 69,900 |
07 Dec 2023 | 2.6100 | 2.7000 | 2.5900 | 2.6500 | 2.6500 | 83,300 |
06 Dec 2023 | 2.7400 | 2.7900 | 2.6300 | 2.6400 | 2.6400 | 176,600 |
05 Dec 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 83,300 |
04 Dec 2023 | 2.7100 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 141,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |