Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2000 | 2.2000 | 2.0401 | 2.0700 | 2.0700 | 17,831 |
02 May 2024 | 2.3400 | 2.4300 | 2.1600 | 2.2400 | 2.2400 | 102,700 |
01 May 2024 | 2.1500 | 2.3470 | 1.9950 | 2.3100 | 2.3100 | 154,100 |
30 Apr 2024 | 1.7100 | 2.0600 | 1.7100 | 2.0000 | 2.0000 | 104,500 |
29 Apr 2024 | 1.7500 | 1.7990 | 1.7100 | 1.7100 | 1.7100 | 29,900 |
26 Apr 2024 | 1.7900 | 1.8600 | 1.7100 | 1.7200 | 1.7200 | 30,900 |
25 Apr 2024 | 1.8500 | 1.9100 | 1.7150 | 1.7700 | 1.7700 | 63,400 |
24 Apr 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 18,500 |
23 Apr 2024 | 1.8700 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 28,400 |
22 Apr 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 35,900 |
19 Apr 2024 | 1.9600 | 2.0000 | 1.8450 | 1.8600 | 1.8600 | 19,900 |
18 Apr 2024 | 2.0000 | 2.0100 | 1.8910 | 1.9500 | 1.9500 | 32,100 |
17 Apr 2024 | 1.9000 | 1.9700 | 1.8100 | 1.9700 | 1.9700 | 30,600 |
16 Apr 2024 | 1.9900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 21,000 |
15 Apr 2024 | 1.9600 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 49,100 |
12 Apr 2024 | 1.9700 | 2.0400 | 1.9100 | 1.9300 | 1.9300 | 36,500 |
11 Apr 2024 | 2.0900 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 55,000 |
10 Apr 2024 | 2.1300 | 2.1900 | 2.0400 | 2.0700 | 2.0700 | 24,700 |
09 Apr 2024 | 2.1500 | 2.2600 | 2.0600 | 2.1000 | 2.1000 | 25,700 |
08 Apr 2024 | 2.1740 | 2.2100 | 2.0710 | 2.1800 | 2.1800 | 21,500 |
05 Apr 2024 | 2.2300 | 2.3050 | 2.1500 | 2.2000 | 2.2000 | 23,000 |
04 Apr 2024 | 2.3000 | 2.3800 | 2.2100 | 2.2400 | 2.2400 | 39,700 |
03 Apr 2024 | 2.0800 | 2.4300 | 2.0500 | 2.3100 | 2.3100 | 73,700 |
02 Apr 2024 | 2.0000 | 2.1500 | 1.9300 | 2.0400 | 2.0400 | 78,500 |
01 Apr 2024 | 2.1500 | 2.2700 | 2.0200 | 2.0400 | 2.0400 | 114,200 |
28 Mar 2024 | 2.6100 | 2.6600 | 2.1400 | 2.1400 | 2.1400 | 193,200 |
27 Mar 2024 | 2.3200 | 2.8400 | 2.1800 | 2.7300 | 2.7300 | 438,500 |
26 Mar 2024 | 2.1700 | 2.2230 | 2.0000 | 2.0600 | 2.0600 | 33,800 |
25 Mar 2024 | 2.1300 | 2.3300 | 2.0100 | 2.2100 | 2.2100 | 46,000 |
22 Mar 2024 | 2.2100 | 2.2800 | 2.1200 | 2.1700 | 2.1700 | 20,400 |
21 Mar 2024 | 2.2200 | 2.3400 | 2.0800 | 2.1200 | 2.1200 | 19,500 |
20 Mar 2024 | 2.0900 | 2.4000 | 2.0800 | 2.2100 | 2.2100 | 33,300 |
19 Mar 2024 | 2.0700 | 2.1800 | 2.0200 | 2.0500 | 2.0500 | 15,200 |
18 Mar 2024 | 1.8600 | 2.0810 | 1.8540 | 2.0500 | 2.0500 | 41,900 |
15 Mar 2024 | 2.0900 | 2.1900 | 1.9100 | 1.9100 | 1.9100 | 38,700 |
14 Mar 2024 | 2.1700 | 2.4000 | 2.0300 | 2.0750 | 2.0750 | 22,700 |
13 Mar 2024 | 2.4500 | 2.4600 | 2.1300 | 2.1600 | 2.1600 | 33,700 |
12 Mar 2024 | 2.2500 | 2.5800 | 2.2500 | 2.5000 | 2.5000 | 36,500 |
11 Mar 2024 | 2.7100 | 2.8000 | 2.2100 | 2.2700 | 2.2700 | 35,100 |
08 Mar 2024 | 2.8200 | 3.0200 | 2.6600 | 2.7300 | 2.7300 | 53,700 |
07 Mar 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8300 | 2.8300 | 25,000 |
06 Mar 2024 | 3.0900 | 3.1600 | 2.7600 | 2.8200 | 2.8200 | 53,900 |
05 Mar 2024 | 2.8100 | 3.1220 | 2.8100 | 3.0800 | 3.0800 | 61,400 |
04 Mar 2024 | 2.7300 | 2.9700 | 2.7100 | 2.8200 | 2.8200 | 58,300 |
01 Mar 2024 | 2.7500 | 3.0330 | 2.6670 | 2.7400 | 2.7400 | 79,300 |
29 Feb 2024 | 3.0300 | 3.5000 | 2.6000 | 2.6500 | 2.6500 | 298,400 |
28 Feb 2024 | 2.3100 | 3.0500 | 2.2800 | 2.9800 | 2.9800 | 233,600 |
27 Feb 2024 | 1.8900 | 2.3400 | 1.8600 | 2.3100 | 2.3100 | 112,500 |
26 Feb 2024 | 1.8600 | 1.9000 | 1.8310 | 1.8800 | 1.8800 | 27,800 |
23 Feb 2024 | 1.8400 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 19,700 |
22 Feb 2024 | 1.8320 | 1.9500 | 1.8320 | 1.8500 | 1.8500 | 18,900 |
21 Feb 2024 | 1.8800 | 1.9340 | 1.8300 | 1.8300 | 1.8300 | 48,400 |
20 Feb 2024 | 2.2500 | 2.2500 | 1.8500 | 1.9400 | 1.9400 | 104,500 |
16 Feb 2024 | 2.0300 | 2.2000 | 2.0300 | 2.2000 | 2.2000 | 82,700 |
15 Feb 2024 | 1.9900 | 2.0900 | 1.8600 | 1.9500 | 1.9500 | 31,000 |
14 Feb 2024 | 1.9700 | 2.1200 | 1.8700 | 1.9800 | 1.9800 | 55,000 |
13 Feb 2024 | 1.8030 | 1.9500 | 1.8030 | 1.9300 | 1.9300 | 52,400 |
12 Feb 2024 | 1.8200 | 1.9600 | 1.7200 | 1.8800 | 1.8800 | 69,300 |
09 Feb 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 23,600 |
08 Feb 2024 | 1.8100 | 1.8500 | 1.6000 | 1.6800 | 1.6800 | 44,200 |
07 Feb 2024 | 1.7600 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 27,100 |
06 Feb 2024 | 1.9800 | 2.0170 | 1.7000 | 1.8000 | 1.8000 | 112,400 |
05 Feb 2024 | 2.0200 | 2.0440 | 1.9300 | 2.0000 | 2.0000 | 49,900 |
02 Feb 2024 | 2.1900 | 2.2300 | 1.9100 | 2.0400 | 2.0400 | 198,300 |
01 Feb 2024 | 2.3500 | 2.3500 | 2.1700 | 2.2300 | 2.2300 | 38,900 |
31 Jan 2024 | 2.3300 | 2.4400 | 2.2800 | 2.3200 | 2.3200 | 43,700 |
30 Jan 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2900 | 2.2900 | 29,200 |
29 Jan 2024 | 2.3300 | 2.4500 | 2.3000 | 2.4400 | 2.4400 | 21,100 |
26 Jan 2024 | 2.5300 | 2.5590 | 2.2000 | 2.3000 | 2.3000 | 68,400 |
25 Jan 2024 | 2.2900 | 2.4860 | 2.2800 | 2.4700 | 2.4700 | 27,400 |
24 Jan 2024 | 2.5100 | 2.6150 | 2.1700 | 2.3300 | 2.3300 | 93,800 |
23 Jan 2024 | 2.5200 | 2.6400 | 2.5200 | 2.5500 | 2.5500 | 17,600 |
22 Jan 2024 | 2.7200 | 2.8200 | 2.5500 | 2.5600 | 2.5600 | 51,300 |
19 Jan 2024 | 3.0200 | 3.1700 | 2.7000 | 2.7200 | 2.7200 | 59,700 |
18 Jan 2024 | 2.9400 | 3.0450 | 2.8500 | 2.9300 | 2.9300 | 127,100 |
17 Jan 2024 | 2.8500 | 2.9800 | 2.8500 | 2.9300 | 2.9300 | 36,000 |
16 Jan 2024 | 3.2500 | 3.2500 | 2.7600 | 2.8500 | 2.8500 | 87,100 |
12 Jan 2024 | 3.4900 | 3.5400 | 3.2500 | 3.2900 | 3.2900 | 35,000 |
11 Jan 2024 | 3.5000 | 3.5500 | 3.1500 | 3.4200 | 3.4200 | 187,900 |
10 Jan 2024 | 3.9590 | 4.0100 | 3.7600 | 3.9600 | 3.9600 | 68,200 |
09 Jan 2024 | 3.9200 | 4.0050 | 3.7500 | 3.7900 | 3.7900 | 48,500 |
08 Jan 2024 | 4.0100 | 4.1080 | 3.9000 | 3.9700 | 3.9700 | 40,300 |
05 Jan 2024 | 4.1000 | 4.2100 | 4.0100 | 4.0100 | 4.0100 | 71,200 |
04 Jan 2024 | 4.2200 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 51,300 |
03 Jan 2024 | 4.1300 | 4.2600 | 3.8730 | 4.1600 | 4.1600 | 130,100 |
02 Jan 2024 | 4.2500 | 4.2900 | 4.0300 | 4.0600 | 4.0600 | 149,400 |
29 Dec 2023 | 4.0600 | 4.4400 | 4.0600 | 4.1200 | 4.1200 | 214,400 |
28 Dec 2023 | 4.1550 | 4.1800 | 4.0600 | 4.0900 | 4.0900 | 54,400 |
27 Dec 2023 | 4.1000 | 4.1650 | 4.0200 | 4.1000 | 4.1000 | 89,300 |
26 Dec 2023 | 3.8900 | 4.2980 | 3.8900 | 4.1100 | 4.1100 | 119,400 |
22 Dec 2023 | 3.8000 | 4.1790 | 3.7800 | 3.9600 | 3.9600 | 83,800 |
21 Dec 2023 | 3.7900 | 4.0250 | 3.7000 | 3.8300 | 3.8300 | 148,300 |
20 Dec 2023 | 3.9500 | 4.0800 | 3.7500 | 3.7800 | 3.7800 | 79,100 |
19 Dec 2023 | 3.8300 | 4.0670 | 3.7100 | 3.9600 | 3.9600 | 76,000 |
18 Dec 2023 | 3.6000 | 4.0890 | 3.5500 | 3.8200 | 3.8200 | 100,400 |
15 Dec 2023 | 3.8600 | 3.9700 | 3.6100 | 3.7200 | 3.7200 | 71,100 |
14 Dec 2023 | 3.6600 | 4.0000 | 3.6600 | 3.8500 | 3.8500 | 58,200 |
13 Dec 2023 | 3.8800 | 3.8900 | 3.5300 | 3.6900 | 3.6900 | 81,200 |
12 Dec 2023 | 3.1000 | 4.1200 | 3.0500 | 3.8700 | 3.8700 | 312,400 |
11 Dec 2023 | 2.9000 | 3.1300 | 2.8160 | 3.1000 | 3.1000 | 86,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |