Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.9100 | 2.9900 | 2.7200 | 2.8000 | 2.8000 | 26,300 |
08 May 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9100 | 2.9100 | 3,200 |
07 May 2024 | 3.0000 | 3.1500 | 2.9100 | 2.9100 | 2.9100 | 3,100 |
06 May 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 10,500 |
03 May 2024 | 3.1600 | 3.1600 | 2.9300 | 2.9300 | 2.9300 | 8,500 |
02 May 2024 | 3.1200 | 3.2700 | 3.1000 | 3.1000 | 3.1000 | 3,000 |
01 May 2024 | 3.0690 | 3.3800 | 3.0690 | 3.1140 | 3.1140 | 10,400 |
30 Apr 2024 | 3.3000 | 3.5000 | 3.2000 | 3.2200 | 3.2200 | 13,000 |
29 Apr 2024 | 3.2400 | 3.2700 | 3.0000 | 3.1400 | 3.1400 | 24,300 |
26 Apr 2024 | 3.3400 | 3.4050 | 3.1900 | 3.2400 | 3.2400 | 2,800 |
25 Apr 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2900 | 3.2900 | 6,500 |
24 Apr 2024 | 3.2600 | 3.4200 | 3.1900 | 3.2000 | 3.2000 | 11,100 |
23 Apr 2024 | 3.5000 | 3.6000 | 3.2160 | 3.2700 | 3.2700 | 13,200 |
22 Apr 2024 | 3.2400 | 3.5600 | 3.0000 | 3.3400 | 3.3400 | 45,100 |
19 Apr 2024 | 2.8100 | 3.0000 | 2.8100 | 2.9900 | 2.9900 | 7,600 |
18 Apr 2024 | 2.9600 | 3.0400 | 2.4000 | 2.6600 | 2.6600 | 25,300 |
17 Apr 2024 | 3.0000 | 3.0500 | 2.8850 | 3.0200 | 3.0200 | 5,500 |
16 Apr 2024 | 3.1900 | 3.1900 | 2.9900 | 2.9900 | 2.9900 | 28,700 |
15 Apr 2024 | 3.3400 | 3.4600 | 3.0270 | 3.0300 | 3.0300 | 27,000 |
12 Apr 2024 | 3.4950 | 3.4950 | 2.6600 | 3.3700 | 3.3700 | 34,900 |
11 Apr 2024 | 3.6700 | 3.6700 | 3.3000 | 3.3100 | 3.3100 | 10,400 |
10 Apr 2024 | 3.4400 | 3.6260 | 3.4400 | 3.5500 | 3.5500 | 13,200 |
09 Apr 2024 | 3.6500 | 3.7580 | 3.3900 | 3.5250 | 3.5250 | 33,900 |
08 Apr 2024 | 3.8700 | 3.8900 | 3.4500 | 3.5200 | 3.5200 | 19,800 |
05 Apr 2024 | 3.2100 | 3.7500 | 3.1500 | 3.6500 | 3.6500 | 20,100 |
04 Apr 2024 | 3.2400 | 3.3000 | 3.0110 | 3.1800 | 3.1800 | 17,400 |
03 Apr 2024 | 3.5500 | 3.8900 | 2.9400 | 2.9500 | 2.9500 | 28,100 |
02 Apr 2024 | 3.6500 | 4.0800 | 3.2500 | 3.3700 | 3.3700 | 108,500 |
01 Apr 2024 | 2.7100 | 3.2700 | 2.7100 | 3.2400 | 3.2400 | 53,400 |
28 Mar 2024 | 2.8700 | 3.1200 | 2.5800 | 2.7300 | 2.7300 | 12,600 |
27 Mar 2024 | 2.6600 | 3.1820 | 2.6600 | 2.9600 | 2.9600 | 27,300 |
26 Mar 2024 | 3.0000 | 3.2300 | 2.5850 | 2.7400 | 2.7400 | 66,400 |
25 Mar 2024 | 2.1600 | 3.4200 | 2.1600 | 3.2500 | 3.2500 | 180,200 |
22 Mar 2024 | 2.2800 | 2.4100 | 2.0800 | 2.2300 | 2.2300 | 34,000 |
21 Mar 2024 | 2.1300 | 2.3400 | 2.1200 | 2.2600 | 2.2600 | 49,000 |
20 Mar 2024 | 1.9300 | 2.2000 | 1.9100 | 2.1500 | 2.1500 | 62,100 |
19 Mar 2024 | 1.7490 | 1.9000 | 1.7000 | 1.8300 | 1.8300 | 17,500 |
18 Mar 2024 | 1.7800 | 1.8300 | 1.6500 | 1.7200 | 1.7200 | 16,000 |
15 Mar 2024 | 1.8000 | 1.8000 | 1.6910 | 1.7700 | 1.7700 | 8,800 |
14 Mar 2024 | 1.8400 | 1.8500 | 1.7100 | 1.8000 | 1.8000 | 17,700 |
13 Mar 2024 | 1.6200 | 1.9600 | 1.6200 | 1.8400 | 1.8400 | 90,900 |
12 Mar 2024 | 1.9600 | 2.0100 | 1.5800 | 1.5800 | 1.5800 | 98,300 |
11 Mar 2024 | 1.9500 | 2.0490 | 1.9490 | 1.9800 | 1.9800 | 10,100 |
08 Mar 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 23,400 |
07 Mar 2024 | 1.9000 | 2.0100 | 1.8900 | 2.0000 | 2.0000 | 16,500 |
06 Mar 2024 | 2.0400 | 2.0700 | 1.8100 | 1.8900 | 1.8900 | 52,300 |
05 Mar 2024 | 2.0480 | 2.1000 | 1.9400 | 2.0000 | 2.0000 | 11,000 |
04 Mar 2024 | 2.0540 | 2.1500 | 2.0400 | 2.0400 | 2.0400 | 38,200 |
01 Mar 2024 | 1.9100 | 2.0500 | 1.9010 | 2.0400 | 2.0400 | 24,600 |
29 Feb 2024 | 1.9900 | 2.0900 | 1.9000 | 1.9800 | 1.9800 | 29,800 |
28 Feb 2024 | 2.2000 | 2.2100 | 2.0000 | 2.0300 | 2.0300 | 46,500 |
27 Feb 2024 | 2.0000 | 2.2700 | 1.9300 | 2.1000 | 2.1000 | 73,400 |
26 Feb 2024 | 1.8700 | 2.1200 | 1.8100 | 2.0000 | 2.0000 | 89,900 |
23 Feb 2024 | 1.7860 | 1.8600 | 1.7600 | 1.8150 | 1.8150 | 31,400 |
22 Feb 2024 | 1.8500 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 30,600 |
21 Feb 2024 | 1.8000 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 65,800 |
20 Feb 2024 | 1.8000 | 1.8900 | 1.7200 | 1.8400 | 1.8400 | 86,700 |
16 Feb 2024 | 1.7400 | 1.8000 | 1.6800 | 1.7990 | 1.7990 | 37,700 |
15 Feb 2024 | 1.8000 | 1.8000 | 1.6300 | 1.6840 | 1.6840 | 49,600 |
14 Feb 2024 | 1.8300 | 1.9500 | 1.6500 | 1.8000 | 1.8000 | 563,400 |
13 Feb 2024 | 1.8500 | 1.8800 | 1.7400 | 1.8500 | 1.8500 | 23,000 |
12 Feb 2024 | 1.7700 | 1.9700 | 1.7500 | 1.8500 | 1.8500 | 36,000 |
09 Feb 2024 | 1.9200 | 1.9200 | 1.7300 | 1.7700 | 1.7700 | 8,400 |
08 Feb 2024 | 1.7900 | 1.9700 | 1.7100 | 1.9500 | 1.9500 | 44,000 |
07 Feb 2024 | 1.6300 | 1.8000 | 1.5830 | 1.7500 | 1.7500 | 37,800 |
06 Feb 2024 | 1.5310 | 1.6800 | 1.5310 | 1.5600 | 1.5600 | 5,100 |
05 Feb 2024 | 1.6000 | 1.7000 | 1.5200 | 1.5400 | 1.5400 | 17,600 |
02 Feb 2024 | 1.7200 | 1.7200 | 1.5880 | 1.6000 | 1.6000 | 24,300 |
01 Feb 2024 | 1.7300 | 1.8200 | 1.6300 | 1.6300 | 1.6300 | 30,700 |
31 Jan 2024 | 1.6900 | 1.7720 | 1.6090 | 1.6900 | 1.6900 | 16,100 |
30 Jan 2024 | 1.5900 | 1.8280 | 1.4500 | 1.7840 | 1.7840 | 67,600 |
29 Jan 2024 | 1.5400 | 1.5800 | 1.5100 | 1.5490 | 1.5490 | 17,100 |
26 Jan 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 25,200 |
25 Jan 2024 | 1.4800 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 55,200 |
24 Jan 2024 | 1.4100 | 1.4900 | 1.3500 | 1.3900 | 1.3900 | 40,700 |
23 Jan 2024 | 1.4700 | 1.5000 | 1.4180 | 1.4300 | 1.4300 | 25,700 |
22 Jan 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 12,100 |
19 Jan 2024 | 1.6200 | 1.6440 | 1.4810 | 1.5200 | 1.5200 | 67,300 |
18 Jan 2024 | 1.5700 | 1.6800 | 1.5500 | 1.6400 | 1.6400 | 37,600 |
17 Jan 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6470 | 1.6470 | 52,200 |
16 Jan 2024 | 1.4200 | 1.6000 | 1.4100 | 1.5200 | 1.5200 | 34,100 |
12 Jan 2024 | 1.4490 | 1.5500 | 1.3800 | 1.5000 | 1.5000 | 31,100 |
11 Jan 2024 | 1.4700 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 73,700 |
10 Jan 2024 | 1.5750 | 1.5910 | 1.4050 | 1.4600 | 1.4600 | 160,400 |
09 Jan 2024 | 1.7500 | 1.8100 | 1.5800 | 1.5800 | 1.5800 | 82,800 |
08 Jan 2024 | 1.8200 | 1.8200 | 1.6000 | 1.7100 | 1.7100 | 104,500 |
05 Jan 2024 | 1.6700 | 1.8400 | 1.6700 | 1.8200 | 1.8200 | 74,400 |
04 Jan 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6840 | 1.6840 | 18,000 |
03 Jan 2024 | 1.7240 | 1.7240 | 1.5500 | 1.6340 | 1.6340 | 12,000 |
02 Jan 2024 | 1.6300 | 1.6790 | 1.5500 | 1.6560 | 1.6560 | 75,500 |
29 Dec 2023 | 1.7200 | 1.9400 | 1.5500 | 1.5600 | 1.5600 | 137,400 |
28 Dec 2023 | 1.5300 | 1.7200 | 1.2800 | 1.7200 | 1.7200 | 285,300 |
27 Dec 2023 | 1.9200 | 2.0300 | 1.5500 | 1.5900 | 1.5900 | 369,000 |
26 Dec 2023 | 2.0500 | 2.2000 | 1.8700 | 1.9600 | 1.9600 | 338,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |