Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.1900 | 2.1960 | 2.0300 | 2.0300 | 2.0300 | 198,600 |
29 Apr 2024 | 2.3000 | 2.3330 | 2.1400 | 2.1600 | 2.1600 | 147,600 |
26 Apr 2024 | 2.3900 | 2.4400 | 2.2500 | 2.2800 | 2.2800 | 131,300 |
25 Apr 2024 | 2.4900 | 2.4900 | 2.3700 | 2.3800 | 2.3800 | 167,800 |
24 Apr 2024 | 2.5300 | 2.5300 | 2.4100 | 2.4600 | 2.4600 | 134,400 |
23 Apr 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4800 | 2.4800 | 54,500 |
22 Apr 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4000 | 2.4000 | 77,500 |
19 Apr 2024 | 2.4600 | 2.5500 | 2.3400 | 2.3700 | 2.3700 | 99,300 |
18 Apr 2024 | 2.5100 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 82,300 |
17 Apr 2024 | 2.6200 | 2.7200 | 2.4200 | 2.4500 | 2.4500 | 216,000 |
16 Apr 2024 | 2.8200 | 2.8600 | 2.6800 | 2.7800 | 2.7800 | 71,200 |
15 Apr 2024 | 3.2000 | 3.2400 | 2.8300 | 2.8700 | 2.8700 | 88,900 |
12 Apr 2024 | 3.3000 | 3.3300 | 3.0900 | 3.1100 | 3.1100 | 53,500 |
11 Apr 2024 | 3.6500 | 3.6630 | 3.0700 | 3.2400 | 3.2400 | 135,500 |
10 Apr 2024 | 3.2200 | 3.9990 | 3.2200 | 3.6200 | 3.6200 | 412,300 |
09 Apr 2024 | 2.9600 | 3.2500 | 2.9600 | 3.2200 | 3.2200 | 141,600 |
08 Apr 2024 | 2.5100 | 2.8700 | 2.5100 | 2.8500 | 2.8500 | 197,500 |
05 Apr 2024 | 2.4900 | 2.5760 | 2.4900 | 2.5600 | 2.5600 | 36,400 |
04 Apr 2024 | 2.5000 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 29,800 |
03 Apr 2024 | 2.5400 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 82,600 |
02 Apr 2024 | 2.5600 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | 42,200 |
01 Apr 2024 | 2.7500 | 2.7500 | 2.5200 | 2.5300 | 2.5300 | 108,100 |
28 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 25,400 |
27 Mar 2024 | 2.6500 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 40,200 |
26 Mar 2024 | 2.6700 | 2.7840 | 2.6070 | 2.6300 | 2.6300 | 79,600 |
25 Mar 2024 | 2.4800 | 2.7900 | 2.4100 | 2.7300 | 2.7300 | 134,000 |
22 Mar 2024 | 2.4400 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 34,100 |
21 Mar 2024 | 2.5800 | 2.5800 | 2.3600 | 2.4200 | 2.4200 | 47,600 |
20 Mar 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4700 | 2.4700 | 61,700 |
19 Mar 2024 | 2.5400 | 2.5770 | 2.3400 | 2.4000 | 2.4000 | 83,100 |
18 Mar 2024 | 2.6600 | 2.6900 | 2.5100 | 2.5300 | 2.5300 | 72,900 |
15 Mar 2024 | 2.6900 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 52,400 |
14 Mar 2024 | 2.7400 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 69,600 |
13 Mar 2024 | 2.7900 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 134,500 |
12 Mar 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 129,400 |
11 Mar 2024 | 2.5700 | 2.7500 | 2.4500 | 2.7100 | 2.7100 | 218,800 |
08 Mar 2024 | 2.6900 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 90,500 |
07 Mar 2024 | 2.6500 | 2.7200 | 2.5700 | 2.6400 | 2.6400 | 144,400 |
06 Mar 2024 | 2.4700 | 2.7800 | 2.4700 | 2.6500 | 2.6500 | 137,700 |
05 Mar 2024 | 2.5800 | 2.6100 | 2.4760 | 2.5400 | 2.5400 | 89,700 |
04 Mar 2024 | 2.5800 | 2.6900 | 2.5100 | 2.5600 | 2.5600 | 136,400 |
01 Mar 2024 | 2.5500 | 2.6440 | 2.4500 | 2.4800 | 2.4800 | 90,600 |
29 Feb 2024 | 2.3400 | 2.6300 | 2.3400 | 2.6100 | 2.6100 | 109,000 |
28 Feb 2024 | 2.3700 | 2.3700 | 2.2200 | 2.3200 | 2.3200 | 119,000 |
27 Feb 2024 | 2.4100 | 2.4100 | 2.2800 | 2.3700 | 2.3700 | 102,300 |
26 Feb 2024 | 2.4100 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 109,000 |
23 Feb 2024 | 2.4000 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 76,500 |
22 Feb 2024 | 2.4800 | 2.4800 | 2.3200 | 2.3900 | 2.3900 | 162,900 |
21 Feb 2024 | 2.4600 | 2.5500 | 2.3800 | 2.4500 | 2.4500 | 127,400 |
20 Feb 2024 | 2.7000 | 2.7700 | 2.4700 | 2.4700 | 2.4700 | 307,600 |
16 Feb 2024 | 2.9600 | 2.9600 | 2.6500 | 2.6700 | 2.6700 | 287,500 |
15 Feb 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 117,400 |
14 Feb 2024 | 2.9800 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 24,200 |
13 Feb 2024 | 3.1700 | 3.1700 | 2.9300 | 3.0000 | 3.0000 | 117,000 |
12 Feb 2024 | 2.9700 | 3.2400 | 2.9600 | 3.1700 | 3.1700 | 182,900 |
09 Feb 2024 | 2.9800 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 99,500 |
08 Feb 2024 | 2.9400 | 3.0100 | 2.9100 | 2.9800 | 2.9800 | 132,000 |
07 Feb 2024 | 3.0900 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 83,600 |
06 Feb 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 107,500 |
05 Feb 2024 | 2.9600 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 236,500 |
02 Feb 2024 | 3.0500 | 3.1000 | 2.9600 | 2.9900 | 2.9900 | 73,200 |
01 Feb 2024 | 3.0800 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 79,800 |
31 Jan 2024 | 3.1700 | 3.1900 | 3.0600 | 3.1200 | 3.1200 | 80,700 |
30 Jan 2024 | 3.1700 | 3.3300 | 3.1200 | 3.2000 | 3.2000 | 89,800 |
29 Jan 2024 | 3.1200 | 3.2900 | 3.0600 | 3.2300 | 3.2300 | 104,400 |
26 Jan 2024 | 3.0700 | 3.1200 | 3.0100 | 3.1000 | 3.1000 | 40,500 |
25 Jan 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 28,800 |
24 Jan 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 39,600 |
23 Jan 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 37,800 |
22 Jan 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 58,000 |
19 Jan 2024 | 2.9400 | 3.1100 | 2.9400 | 3.0700 | 3.0700 | 114,800 |
18 Jan 2024 | 3.0400 | 3.1300 | 3.0000 | 3.0900 | 3.0900 | 60,200 |
17 Jan 2024 | 3.1800 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 59,900 |
16 Jan 2024 | 3.1400 | 3.2300 | 3.0700 | 3.1300 | 3.1300 | 112,800 |
12 Jan 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 184,900 |
11 Jan 2024 | 3.0900 | 3.0900 | 2.9700 | 3.0200 | 3.0200 | 221,700 |
10 Jan 2024 | 3.0700 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 109,900 |
09 Jan 2024 | 3.0300 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 48,000 |
08 Jan 2024 | 3.0700 | 3.0800 | 2.9000 | 2.9900 | 2.9900 | 187,300 |
05 Jan 2024 | 3.0700 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 102,600 |
04 Jan 2024 | 3.0900 | 3.0900 | 2.9400 | 3.0000 | 3.0000 | 122,200 |
03 Jan 2024 | 3.1600 | 3.2000 | 2.9930 | 3.0100 | 3.0100 | 110,400 |
02 Jan 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 78,200 |
29 Dec 2023 | 3.1500 | 3.3000 | 3.0700 | 3.1900 | 3.1900 | 205,600 |
28 Dec 2023 | 3.2600 | 3.3580 | 3.1400 | 3.1500 | 3.1500 | 189,700 |
27 Dec 2023 | 3.2600 | 3.3830 | 3.2400 | 3.3200 | 3.3200 | 199,100 |
26 Dec 2023 | 3.2200 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 94,200 |
22 Dec 2023 | 3.1000 | 3.2200 | 3.0800 | 3.2000 | 3.2000 | 114,300 |
21 Dec 2023 | 3.1000 | 3.2700 | 3.0000 | 3.0700 | 3.0700 | 150,900 |
20 Dec 2023 | 3.0000 | 3.0900 | 2.9600 | 2.9600 | 2.9600 | 157,100 |
19 Dec 2023 | 3.0500 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 289,300 |
18 Dec 2023 | 3.0200 | 3.1800 | 2.9500 | 3.0200 | 3.0200 | 234,100 |
15 Dec 2023 | 3.1000 | 3.1000 | 2.9300 | 3.0000 | 3.0000 | 200,500 |
14 Dec 2023 | 3.0500 | 3.0900 | 2.9400 | 2.9900 | 2.9900 | 201,900 |
13 Dec 2023 | 3.0600 | 3.1500 | 2.9400 | 3.0600 | 3.0600 | 151,300 |
12 Dec 2023 | 3.0400 | 3.1290 | 2.9400 | 3.0400 | 3.0400 | 130,200 |
11 Dec 2023 | 3.2800 | 3.2800 | 2.9500 | 3.0400 | 3.0400 | 287,500 |
08 Dec 2023 | 3.0300 | 3.2700 | 3.0300 | 3.2500 | 3.2500 | 126,200 |
07 Dec 2023 | 3.0500 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 135,400 |
06 Dec 2023 | 3.1000 | 3.2200 | 3.0300 | 3.0800 | 3.0800 | 99,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |