Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4400 | 2.5100 | 2.4450 | 2.4600 | 2.4600 | 656,694 |
25 Apr 2024 | 2.4300 | 2.5100 | 2.4000 | 2.4300 | 2.4300 | 717,800 |
24 Apr 2024 | 2.4600 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 896,900 |
23 Apr 2024 | 2.3300 | 2.4700 | 2.3000 | 2.4700 | 2.4700 | 649,800 |
22 Apr 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3300 | 2.3300 | 578,600 |
19 Apr 2024 | 2.2200 | 2.3050 | 2.2200 | 2.2800 | 2.2800 | 624,600 |
18 Apr 2024 | 2.2500 | 2.2950 | 2.2400 | 2.2500 | 2.2500 | 780,900 |
17 Apr 2024 | 2.3300 | 2.3800 | 2.2500 | 2.2700 | 2.2700 | 739,600 |
16 Apr 2024 | 2.4100 | 2.4400 | 2.3100 | 2.3300 | 2.3300 | 762,900 |
15 Apr 2024 | 2.4200 | 2.4850 | 2.3900 | 2.4100 | 2.4100 | 587,500 |
12 Apr 2024 | 2.4000 | 2.4950 | 2.4000 | 2.4200 | 2.4200 | 747,000 |
11 Apr 2024 | 2.4900 | 2.5350 | 2.4200 | 2.4300 | 2.4300 | 1,177,800 |
10 Apr 2024 | 2.4300 | 2.5150 | 2.4300 | 2.5000 | 2.5000 | 1,336,600 |
09 Apr 2024 | 2.4800 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 951,600 |
08 Apr 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 1,055,600 |
05 Apr 2024 | 2.4250 | 2.4850 | 2.3950 | 2.4200 | 2.4200 | 800,700 |
04 Apr 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 615,900 |
03 Apr 2024 | 2.3900 | 2.5100 | 2.3900 | 2.4600 | 2.4600 | 1,029,100 |
02 Apr 2024 | 2.4600 | 2.5000 | 2.3650 | 2.3800 | 2.3800 | 1,237,000 |
01 Apr 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 664,400 |
28 Mar 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 899,400 |
27 Mar 2024 | 2.4500 | 2.5320 | 2.4500 | 2.4900 | 2.4900 | 1,253,700 |
26 Mar 2024 | 2.4600 | 2.4950 | 2.4500 | 2.4600 | 2.4600 | 546,000 |
25 Mar 2024 | 2.4500 | 2.5150 | 2.4500 | 2.4500 | 2.4500 | 883,100 |
22 Mar 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | 2.4700 | 688,200 |
21 Mar 2024 | 2.5200 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 938,300 |
20 Mar 2024 | 2.4600 | 2.5350 | 2.4500 | 2.5100 | 2.5100 | 759,400 |
19 Mar 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4700 | 2.4700 | 775,800 |
18 Mar 2024 | 2.5600 | 2.6000 | 2.4500 | 2.5100 | 2.5100 | 1,708,600 |
15 Mar 2024 | 2.4400 | 2.4900 | 2.4100 | 2.4800 | 2.4800 | 2,191,300 |
14 Mar 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 1,013,900 |
13 Mar 2024 | 2.4700 | 2.5200 | 2.3900 | 2.4100 | 2.4100 | 1,089,600 |
12 Mar 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 993,300 |
11 Mar 2024 | 2.3800 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 1,379,200 |
08 Mar 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 432,500 |
07 Mar 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 190,600 |
06 Mar 2024 | 2.3300 | 2.3500 | 2.2750 | 2.3100 | 2.3100 | 557,900 |
05 Mar 2024 | 2.2800 | 2.4050 | 2.2800 | 2.3200 | 2.3200 | 636,400 |
04 Mar 2024 | 2.3300 | 2.3700 | 2.2630 | 2.3400 | 2.3400 | 1,553,200 |
01 Mar 2024 | 2.4500 | 2.4500 | 2.3400 | 2.3400 | 2.3400 | 298,200 |
29 Feb 2024 | 2.3900 | 2.4600 | 2.3850 | 2.4500 | 2.4500 | 872,300 |
28 Feb 2024 | 2.3500 | 2.4100 | 2.3490 | 2.3900 | 2.3900 | 735,000 |
27 Feb 2024 | 2.3800 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 656,100 |
26 Feb 2024 | 2.4700 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 1,131,100 |
23 Feb 2024 | 2.4200 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 542,500 |
22 Feb 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 755,900 |
21 Feb 2024 | 2.4000 | 2.4700 | 2.3150 | 2.4500 | 2.4500 | 1,368,600 |
20 Feb 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 799,500 |
16 Feb 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 526,400 |
15 Feb 2024 | 2.3900 | 2.5450 | 2.3850 | 2.5300 | 2.5300 | 2,202,600 |
14 Feb 2024 | 2.3200 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 591,100 |
13 Feb 2024 | 2.3000 | 2.3550 | 2.2600 | 2.3100 | 2.3100 | 884,200 |
12 Feb 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3300 | 2.3300 | 755,200 |
09 Feb 2024 | 2.2000 | 2.3200 | 2.2000 | 2.3100 | 2.3100 | 930,000 |
08 Feb 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2000 | 2.2000 | 609,800 |
07 Feb 2024 | 2.1900 | 2.2100 | 2.1300 | 2.1600 | 2.1600 | 1,105,300 |
06 Feb 2024 | 2.1400 | 2.2050 | 2.1400 | 2.1900 | 2.1900 | 1,202,800 |
05 Feb 2024 | 2.1700 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 1,621,300 |
02 Feb 2024 | 2.1400 | 2.1900 | 2.1200 | 2.1700 | 2.1700 | 1,023,800 |
01 Feb 2024 | 2.2000 | 2.2500 | 2.0400 | 2.1400 | 2.1400 | 3,628,400 |
31 Jan 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 654,300 |
30 Jan 2024 | 2.0300 | 2.0950 | 2.0200 | 2.0700 | 2.0700 | 761,300 |
29 Jan 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 472,200 |
26 Jan 2024 | 2.0200 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 307,200 |
25 Jan 2024 | 2.0700 | 2.0700 | 2.0230 | 2.0400 | 2.0400 | 324,000 |
24 Jan 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 935,700 |
23 Jan 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 788,900 |
22 Jan 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 1,230,800 |
19 Jan 2024 | 2.1900 | 2.2100 | 2.1100 | 2.1400 | 2.1400 | 1,696,800 |
18 Jan 2024 | 2.1300 | 2.2000 | 2.1250 | 2.1700 | 2.1700 | 1,230,400 |
17 Jan 2024 | 2.1500 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 2,799,300 |
16 Jan 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,203,500 |
12 Jan 2024 | 2.2000 | 2.2410 | 2.1600 | 2.1600 | 2.1600 | 651,600 |
11 Jan 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 755,400 |
10 Jan 2024 | 2.1500 | 2.2450 | 2.1350 | 2.2400 | 2.2400 | 1,417,100 |
09 Jan 2024 | 2.1100 | 2.1850 | 2.0900 | 2.1700 | 2.1700 | 1,279,300 |
08 Jan 2024 | 2.1400 | 2.1850 | 2.1100 | 2.1100 | 2.1100 | 405,500 |
05 Jan 2024 | 2.1000 | 2.1900 | 2.0900 | 2.1700 | 2.1700 | 730,800 |
04 Jan 2024 | 2.0600 | 2.1450 | 2.0400 | 2.1200 | 2.1200 | 902,300 |
03 Jan 2024 | 1.9600 | 2.0900 | 1.9600 | 2.0900 | 2.0900 | 725,000 |
02 Jan 2024 | 2.0100 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 641,800 |
29 Dec 2023 | 2.0600 | 2.1050 | 2.0300 | 2.0400 | 2.0400 | 763,200 |
28 Dec 2023 | 2.0900 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 797,200 |
27 Dec 2023 | 2.1300 | 2.1500 | 2.1050 | 2.1400 | 2.1400 | 695,200 |
26 Dec 2023 | 2.1600 | 2.1680 | 2.1100 | 2.1300 | 2.1300 | 723,300 |
22 Dec 2023 | 2.0700 | 2.1490 | 2.0300 | 2.1400 | 2.1400 | 928,900 |
21 Dec 2023 | 1.9800 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 1,052,400 |
20 Dec 2023 | 2.0700 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 804,900 |
19 Dec 2023 | 2.0300 | 2.1200 | 2.0100 | 2.1100 | 2.1100 | 867,900 |
18 Dec 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 863,100 |
15 Dec 2023 | 2.0800 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 947,800 |
14 Dec 2023 | 2.0500 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 921,700 |
13 Dec 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 1,246,700 |
12 Dec 2023 | 1.8500 | 2.0000 | 1.8500 | 1.9900 | 1.9900 | 676,800 |
11 Dec 2023 | 1.7900 | 1.8700 | 1.7050 | 1.8500 | 1.8500 | 1,086,200 |
08 Dec 2023 | 1.8600 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 827,900 |
07 Dec 2023 | 1.8600 | 1.9100 | 1.7600 | 1.8300 | 1.8300 | 949,200 |
06 Dec 2023 | 1.7800 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 1,074,100 |
05 Dec 2023 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 472,400 |
04 Dec 2023 | 1.6200 | 1.7950 | 1.6200 | 1.7500 | 1.7500 | 977,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |