Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.3600 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 236,800 |
25 Apr 2024 | 2.3900 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 481,900 |
24 Apr 2024 | 2.6100 | 2.6100 | 2.3800 | 2.3800 | 2.3800 | 238,500 |
23 Apr 2024 | 2.5300 | 2.6700 | 2.5200 | 2.5600 | 2.5600 | 235,600 |
22 Apr 2024 | 2.4900 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 176,700 |
19 Apr 2024 | 2.4600 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 143,800 |
18 Apr 2024 | 2.5800 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 238,300 |
17 Apr 2024 | 2.6500 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 228,700 |
16 Apr 2024 | 2.6300 | 2.7200 | 2.5800 | 2.6400 | 2.6400 | 251,900 |
15 Apr 2024 | 2.7300 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 187,900 |
12 Apr 2024 | 2.9000 | 2.9500 | 2.5800 | 2.7100 | 2.7100 | 405,200 |
11 Apr 2024 | 2.8600 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 248,600 |
10 Apr 2024 | 2.9500 | 2.9800 | 2.7900 | 2.9100 | 2.9100 | 344,400 |
09 Apr 2024 | 3.0400 | 3.0700 | 2.8500 | 2.9700 | 2.9700 | 328,700 |
08 Apr 2024 | 3.2000 | 3.2200 | 3.0000 | 3.0400 | 3.0400 | 297,800 |
05 Apr 2024 | 3.0900 | 3.2900 | 3.0600 | 3.2000 | 3.2000 | 462,000 |
04 Apr 2024 | 3.0000 | 3.2100 | 2.9000 | 3.0900 | 3.0900 | 816,600 |
03 Apr 2024 | 3.0200 | 3.0500 | 2.8300 | 2.9500 | 2.9500 | 844,500 |
02 Apr 2024 | 2.6300 | 3.1300 | 2.6300 | 3.0100 | 3.0100 | 2,396,300 |
01 Apr 2024 | 2.6100 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 93,700 |
28 Mar 2024 | 2.5500 | 2.6800 | 2.5400 | 2.6100 | 2.6100 | 214,100 |
27 Mar 2024 | 2.5200 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 105,400 |
26 Mar 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4900 | 2.4900 | 148,300 |
25 Mar 2024 | 2.5200 | 2.5300 | 2.4100 | 2.4500 | 2.4500 | 179,900 |
22 Mar 2024 | 2.5100 | 2.5400 | 2.4200 | 2.5100 | 2.5100 | 186,300 |
21 Mar 2024 | 2.5800 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 127,000 |
20 Mar 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 145,300 |
19 Mar 2024 | 2.4900 | 2.5500 | 2.4400 | 2.5100 | 2.5100 | 226,900 |
18 Mar 2024 | 2.4300 | 2.5600 | 2.4200 | 2.4800 | 2.4800 | 244,600 |
15 Mar 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 362,600 |
14 Mar 2024 | 2.4900 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 209,200 |
13 Mar 2024 | 2.4800 | 2.5600 | 2.4600 | 2.4900 | 2.4900 | 243,500 |
12 Mar 2024 | 2.5600 | 2.6100 | 2.4800 | 2.4800 | 2.4800 | 178,500 |
11 Mar 2024 | 2.6900 | 2.7100 | 2.5300 | 2.5600 | 2.5600 | 200,200 |
08 Mar 2024 | 2.6400 | 2.8900 | 2.5900 | 2.6700 | 2.6700 | 295,500 |
07 Mar 2024 | 2.4300 | 2.6600 | 2.4100 | 2.6000 | 2.6000 | 301,900 |
06 Mar 2024 | 2.4100 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 231,200 |
05 Mar 2024 | 2.5000 | 2.6500 | 2.3100 | 2.4300 | 2.4300 | 581,300 |
04 Mar 2024 | 2.7200 | 2.7400 | 2.5800 | 2.6100 | 2.6100 | 328,200 |
01 Mar 2024 | 2.8900 | 2.8900 | 2.5000 | 2.7000 | 2.7000 | 571,900 |
29 Feb 2024 | 2.8800 | 2.8900 | 2.7600 | 2.8700 | 2.8700 | 199,300 |
28 Feb 2024 | 2.8800 | 2.9200 | 2.7800 | 2.8100 | 2.8100 | 182,400 |
27 Feb 2024 | 2.9300 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 187,900 |
26 Feb 2024 | 3.0400 | 3.1000 | 2.8600 | 2.9600 | 2.9600 | 254,800 |
23 Feb 2024 | 2.8400 | 3.0800 | 2.8300 | 3.0500 | 3.0500 | 291,200 |
22 Feb 2024 | 3.2000 | 3.2000 | 2.7800 | 2.8100 | 2.8100 | 400,300 |
21 Feb 2024 | 3.0500 | 3.2900 | 3.0400 | 3.1600 | 3.1600 | 670,100 |
20 Feb 2024 | 2.8000 | 3.1400 | 2.7400 | 3.0500 | 3.0500 | 579,600 |
16 Feb 2024 | 2.8000 | 2.8700 | 2.7500 | 2.8000 | 2.8000 | 330,700 |
15 Feb 2024 | 2.8800 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 266,900 |
14 Feb 2024 | 2.6600 | 2.9700 | 2.6600 | 2.8500 | 2.8500 | 543,400 |
13 Feb 2024 | 2.6900 | 2.7000 | 2.5400 | 2.6500 | 2.6500 | 330,800 |
12 Feb 2024 | 2.6100 | 2.7700 | 2.5800 | 2.7300 | 2.7300 | 296,600 |
09 Feb 2024 | 2.4600 | 2.6300 | 2.4600 | 2.5900 | 2.5900 | 258,200 |
08 Feb 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4300 | 2.4300 | 174,400 |
07 Feb 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3700 | 2.3700 | 120,600 |
06 Feb 2024 | 2.3000 | 2.4600 | 2.3000 | 2.4000 | 2.4000 | 259,000 |
05 Feb 2024 | 2.1300 | 2.3800 | 2.1100 | 2.2900 | 2.2900 | 225,200 |
02 Feb 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1700 | 2.1700 | 124,000 |
01 Feb 2024 | 2.0600 | 2.1600 | 2.0500 | 2.1600 | 2.1600 | 121,800 |
31 Jan 2024 | 2.0700 | 2.1100 | 2.0200 | 2.0200 | 2.0200 | 116,100 |
30 Jan 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 74,000 |
29 Jan 2024 | 2.0400 | 2.1700 | 2.0000 | 2.1200 | 2.1200 | 115,300 |
26 Jan 2024 | 2.0900 | 2.1200 | 1.9900 | 2.0300 | 2.0300 | 122,600 |
25 Jan 2024 | 2.1000 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 140,000 |
24 Jan 2024 | 2.1900 | 2.2500 | 2.0700 | 2.1000 | 2.1000 | 215,600 |
23 Jan 2024 | 2.0100 | 2.1700 | 1.9900 | 2.1400 | 2.1400 | 361,900 |
22 Jan 2024 | 1.8400 | 2.0100 | 1.8400 | 1.9800 | 1.9800 | 233,100 |
19 Jan 2024 | 1.8200 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 85,900 |
18 Jan 2024 | 1.8400 | 1.9300 | 1.8100 | 1.8400 | 1.8400 | 171,300 |
17 Jan 2024 | 1.8200 | 1.8900 | 1.7400 | 1.8400 | 1.8400 | 355,600 |
16 Jan 2024 | 1.8700 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 268,600 |
12 Jan 2024 | 2.0100 | 2.0400 | 1.8600 | 1.8600 | 1.8600 | 329,900 |
11 Jan 2024 | 1.9700 | 2.0500 | 1.8800 | 2.0500 | 2.0500 | 285,000 |
10 Jan 2024 | 1.8700 | 2.1700 | 1.8200 | 1.9400 | 1.9400 | 1,185,900 |
09 Jan 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 127,000 |
08 Jan 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 130,800 |
05 Jan 2024 | 1.8600 | 1.8600 | 1.7200 | 1.7400 | 1.7400 | 161,300 |
04 Jan 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 150,700 |
03 Jan 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8700 | 1.8700 | 226,200 |
02 Jan 2024 | 1.7300 | 1.9300 | 1.7300 | 1.8700 | 1.8700 | 409,400 |
29 Dec 2023 | 1.7400 | 1.7600 | 1.6700 | 1.7500 | 1.7500 | 131,700 |
28 Dec 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 130,100 |
27 Dec 2023 | 1.7700 | 1.8500 | 1.6600 | 1.7200 | 1.7200 | 350,500 |
26 Dec 2023 | 1.8200 | 1.9100 | 1.7400 | 1.7400 | 1.7400 | 392,300 |
22 Dec 2023 | 1.7500 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 214,200 |
21 Dec 2023 | 1.7600 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 112,600 |
20 Dec 2023 | 1.6900 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 206,500 |
19 Dec 2023 | 1.6500 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 162,800 |
18 Dec 2023 | 1.7100 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 202,100 |
15 Dec 2023 | 1.7700 | 1.7800 | 1.6600 | 1.7100 | 1.7100 | 287,900 |
14 Dec 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 136,600 |
13 Dec 2023 | 1.8300 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 234,300 |
12 Dec 2023 | 1.8300 | 1.9300 | 1.7700 | 1.8300 | 1.8300 | 183,300 |
11 Dec 2023 | 1.9400 | 1.9400 | 1.7900 | 1.8200 | 1.8200 | 197,100 |
08 Dec 2023 | 1.8800 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 330,600 |
07 Dec 2023 | 1.8400 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 106,700 |
06 Dec 2023 | 1.8600 | 1.8600 | 1.7900 | 1.8500 | 1.8500 | 145,400 |
05 Dec 2023 | 1.7600 | 1.8700 | 1.7300 | 1.8600 | 1.8600 | 292,400 |
04 Dec 2023 | 1.7400 | 1.7800 | 1.5800 | 1.7500 | 1.7500 | 330,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |