Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 542,100 |
23 Apr 2024 | 1.9600 | 2.1450 | 1.9400 | 2.1200 | 2.1200 | 477,000 |
22 Apr 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9450 | 1.9450 | 498,300 |
19 Apr 2024 | 1.9100 | 1.9400 | 1.8350 | 1.9000 | 1.9000 | 947,300 |
18 Apr 2024 | 1.9400 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 756,300 |
17 Apr 2024 | 2.0500 | 2.1700 | 1.9400 | 1.9500 | 1.9500 | 553,100 |
16 Apr 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 484,400 |
15 Apr 2024 | 2.1600 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 404,700 |
12 Apr 2024 | 2.2500 | 2.2600 | 2.1700 | 2.1800 | 2.1800 | 501,200 |
11 Apr 2024 | 2.1800 | 2.2700 | 2.1300 | 2.2600 | 2.2600 | 336,100 |
10 Apr 2024 | 2.1700 | 2.3050 | 2.1300 | 2.1800 | 2.1800 | 693,000 |
09 Apr 2024 | 2.2700 | 2.3450 | 2.2250 | 2.3300 | 2.3300 | 481,100 |
08 Apr 2024 | 2.0700 | 2.2750 | 2.0700 | 2.2500 | 2.2500 | 978,300 |
05 Apr 2024 | 2.1300 | 2.1300 | 1.9700 | 2.0500 | 2.0500 | 642,100 |
04 Apr 2024 | 2.1200 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 857,100 |
03 Apr 2024 | 1.9700 | 2.1000 | 1.9650 | 2.0900 | 2.0900 | 660,200 |
02 Apr 2024 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 547,100 |
01 Apr 2024 | 2.1000 | 2.1300 | 2.0300 | 2.1200 | 2.1200 | 599,400 |
28 Mar 2024 | 2.1300 | 2.1600 | 2.0750 | 2.0900 | 2.0900 | 562,100 |
27 Mar 2024 | 1.9400 | 2.1600 | 1.9400 | 2.1400 | 2.1400 | 905,600 |
26 Mar 2024 | 1.8800 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 500,500 |
25 Mar 2024 | 1.9100 | 1.9530 | 1.8700 | 1.8700 | 1.8700 | 774,600 |
22 Mar 2024 | 2.0200 | 2.1000 | 1.9000 | 1.9100 | 1.9100 | 888,500 |
21 Mar 2024 | 2.0500 | 2.1500 | 1.9850 | 2.0100 | 2.0100 | 952,500 |
20 Mar 2024 | 1.8900 | 2.0700 | 1.8450 | 2.0100 | 2.0100 | 676,900 |
19 Mar 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 698,900 |
18 Mar 2024 | 2.0500 | 2.0500 | 1.8500 | 1.8800 | 1.8800 | 1,269,200 |
15 Mar 2024 | 2.1000 | 2.2000 | 2.0450 | 2.0700 | 2.0700 | 1,397,000 |
14 Mar 2024 | 2.1300 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 636,800 |
13 Mar 2024 | 2.1900 | 2.2800 | 2.1050 | 2.1600 | 2.1600 | 729,200 |
12 Mar 2024 | 2.2100 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 553,700 |
11 Mar 2024 | 2.2700 | 2.3800 | 2.1800 | 2.1900 | 2.1900 | 766,800 |
08 Mar 2024 | 2.2100 | 2.3250 | 2.1620 | 2.3000 | 2.3000 | 863,000 |
07 Mar 2024 | 2.0200 | 2.1900 | 2.0100 | 2.1600 | 2.1600 | 735,100 |
06 Mar 2024 | 1.9500 | 2.0500 | 1.8700 | 2.0100 | 2.0100 | 835,500 |
05 Mar 2024 | 2.1400 | 2.1400 | 1.9200 | 1.9300 | 1.9300 | 1,487,100 |
04 Mar 2024 | 2.3700 | 2.3700 | 2.0450 | 2.1400 | 2.1400 | 1,618,700 |
01 Mar 2024 | 2.7600 | 2.8000 | 2.2000 | 2.2600 | 2.2600 | 2,239,600 |
29 Feb 2024 | 2.4000 | 3.0400 | 2.3600 | 2.7700 | 2.7700 | 4,140,800 |
28 Feb 2024 | 2.3100 | 2.3400 | 2.1050 | 2.2700 | 2.2700 | 1,331,000 |
27 Feb 2024 | 2.3800 | 2.4050 | 2.2850 | 2.3100 | 2.3100 | 775,700 |
26 Feb 2024 | 2.2600 | 2.3600 | 2.2400 | 2.3400 | 2.3400 | 572,200 |
23 Feb 2024 | 2.3700 | 2.3800 | 2.2000 | 2.3200 | 2.3200 | 593,900 |
22 Feb 2024 | 2.3800 | 2.4100 | 2.2850 | 2.3750 | 2.3750 | 676,400 |
21 Feb 2024 | 2.5500 | 2.5650 | 2.3200 | 2.3450 | 2.3450 | 528,400 |
20 Feb 2024 | 2.6300 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 445,000 |
16 Feb 2024 | 2.6600 | 2.7400 | 2.5600 | 2.6500 | 2.6500 | 670,400 |
15 Feb 2024 | 2.5900 | 2.6950 | 2.4650 | 2.6800 | 2.6800 | 773,000 |
14 Feb 2024 | 2.7400 | 2.7400 | 2.4900 | 2.5200 | 2.5200 | 822,300 |
13 Feb 2024 | 2.5900 | 2.7650 | 2.5600 | 2.6500 | 2.6500 | 980,400 |
12 Feb 2024 | 2.7900 | 2.9600 | 2.7500 | 2.8300 | 2.8300 | 766,800 |
09 Feb 2024 | 2.4500 | 2.8000 | 2.4300 | 2.7900 | 2.7900 | 1,272,200 |
08 Feb 2024 | 2.3800 | 2.4700 | 2.3100 | 2.4600 | 2.4600 | 666,000 |
07 Feb 2024 | 2.6500 | 2.6500 | 2.3100 | 2.4100 | 2.4100 | 1,145,900 |
06 Feb 2024 | 2.6700 | 2.7640 | 2.6300 | 2.6500 | 2.6500 | 420,000 |
05 Feb 2024 | 2.8000 | 2.8150 | 2.6950 | 2.7000 | 2.7000 | 490,800 |
02 Feb 2024 | 2.8300 | 2.9500 | 2.7250 | 2.9100 | 2.9100 | 753,200 |
01 Feb 2024 | 2.7600 | 2.9400 | 2.7200 | 2.8500 | 2.8500 | 655,600 |
31 Jan 2024 | 2.8400 | 2.9700 | 2.7100 | 2.7100 | 2.7100 | 725,200 |
30 Jan 2024 | 2.8100 | 2.9200 | 2.7400 | 2.8800 | 2.8800 | 562,700 |
29 Jan 2024 | 2.8100 | 2.9000 | 2.6100 | 2.8300 | 2.8300 | 724,000 |
26 Jan 2024 | 2.7100 | 2.9100 | 2.6350 | 2.8500 | 2.8500 | 1,308,500 |
25 Jan 2024 | 2.6100 | 2.7800 | 2.5950 | 2.6500 | 2.6500 | 995,700 |
24 Jan 2024 | 2.5600 | 2.6500 | 2.4750 | 2.5200 | 2.5200 | 433,000 |
23 Jan 2024 | 2.3500 | 2.5400 | 2.3500 | 2.5000 | 2.5000 | 774,300 |
22 Jan 2024 | 2.2600 | 2.3400 | 2.2300 | 2.3200 | 2.3200 | 722,200 |
19 Jan 2024 | 2.3100 | 2.3100 | 2.1700 | 2.2500 | 2.2500 | 1,261,300 |
18 Jan 2024 | 2.3500 | 2.3500 | 2.2400 | 2.3000 | 2.3000 | 705,800 |
17 Jan 2024 | 2.2500 | 2.3550 | 2.1800 | 2.3300 | 2.3300 | 875,000 |
16 Jan 2024 | 2.2400 | 2.3200 | 2.1450 | 2.2900 | 2.2900 | 990,100 |
12 Jan 2024 | 2.1000 | 2.3700 | 2.1000 | 2.2800 | 2.2800 | 1,268,300 |
11 Jan 2024 | 2.1500 | 2.1800 | 2.0400 | 2.1400 | 2.1400 | 1,240,600 |
10 Jan 2024 | 1.9500 | 2.1700 | 1.9000 | 2.1600 | 2.1600 | 1,416,500 |
09 Jan 2024 | 2.2100 | 2.2100 | 1.9000 | 1.9700 | 1.9700 | 1,729,700 |
08 Jan 2024 | 2.4100 | 2.4600 | 2.2400 | 2.2500 | 2.2500 | 1,125,400 |
05 Jan 2024 | 2.3600 | 2.4750 | 2.3200 | 2.4400 | 2.4400 | 1,433,800 |
04 Jan 2024 | 2.4200 | 2.4250 | 2.3200 | 2.4000 | 2.4000 | 637,900 |
03 Jan 2024 | 2.4200 | 2.4750 | 2.3500 | 2.4100 | 2.4100 | 816,300 |
02 Jan 2024 | 2.6600 | 2.7000 | 2.4400 | 2.4500 | 2.4500 | 1,331,800 |
29 Dec 2023 | 2.5600 | 2.6950 | 2.5300 | 2.6700 | 2.6700 | 1,222,600 |
28 Dec 2023 | 2.4500 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 806,300 |
27 Dec 2023 | 2.5000 | 2.5000 | 2.3900 | 2.4500 | 2.4500 | 734,200 |
26 Dec 2023 | 2.3300 | 2.5350 | 2.2600 | 2.4700 | 2.4700 | 787,000 |
22 Dec 2023 | 2.3500 | 2.4200 | 2.2700 | 2.3300 | 2.3300 | 547,100 |
21 Dec 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 526,800 |
20 Dec 2023 | 2.4500 | 2.5200 | 2.3100 | 2.3200 | 2.3200 | 1,164,000 |
19 Dec 2023 | 2.3900 | 2.4900 | 2.3600 | 2.4600 | 2.4600 | 1,372,600 |
18 Dec 2023 | 2.5000 | 2.5300 | 2.3300 | 2.3500 | 2.3500 | 1,454,200 |
15 Dec 2023 | 2.6000 | 2.6400 | 2.3600 | 2.5200 | 2.5200 | 2,018,700 |
14 Dec 2023 | 2.5600 | 2.7500 | 2.4700 | 2.6000 | 2.6000 | 2,619,600 |
13 Dec 2023 | 2.4100 | 2.5180 | 2.2700 | 2.4500 | 2.4500 | 1,606,600 |
12 Dec 2023 | 2.6100 | 2.6100 | 2.3450 | 2.3800 | 2.3800 | 1,045,900 |
11 Dec 2023 | 2.6700 | 2.6900 | 2.5600 | 2.6200 | 2.6200 | 905,100 |
08 Dec 2023 | 2.7500 | 2.8000 | 2.4600 | 2.6500 | 2.6500 | 1,082,800 |
07 Dec 2023 | 2.8000 | 2.8100 | 2.7050 | 2.8000 | 2.8000 | 536,400 |
06 Dec 2023 | 2.8500 | 2.9400 | 2.7450 | 2.8200 | 2.8200 | 779,800 |
05 Dec 2023 | 3.0300 | 3.0300 | 2.7300 | 2.7500 | 2.7500 | 621,200 |
04 Dec 2023 | 3.0000 | 3.1200 | 2.9950 | 3.0200 | 3.0200 | 945,700 |
01 Dec 2023 | 2.6000 | 3.0400 | 2.5800 | 3.0000 | 3.0000 | 1,648,900 |
30 Nov 2023 | 2.7400 | 2.7400 | 2.6000 | 2.6200 | 2.6200 | 601,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |