Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.840 | 2.850 | 2.780 | 2.800 | 2.800 | 8,382,250 |
24 Apr 2024 | 2.770 | 2.870 | 2.760 | 2.860 | 2.860 | 11,250,201 |
23 Apr 2024 | 2.730 | 2.770 | 2.700 | 2.760 | 2.760 | 7,149,763 |
22 Apr 2024 | 2.600 | 2.730 | 2.600 | 2.710 | 2.710 | 6,168,587 |
19 Apr 2024 | 2.660 | 2.670 | 2.610 | 2.610 | 2.610 | 6,342,526 |
18 Apr 2024 | 2.570 | 2.730 | 2.570 | 2.680 | 2.680 | 10,807,340 |
17 Apr 2024 | 2.620 | 2.650 | 2.530 | 2.570 | 2.570 | 12,937,276 |
16 Apr 2024 | 2.800 | 2.800 | 2.600 | 2.620 | 2.620 | 19,774,250 |
15 Apr 2024 | 2.820 | 2.860 | 2.800 | 2.810 | 2.810 | 20,371,750 |
12 Apr 2024 | 2.850 | 2.870 | 2.810 | 2.850 | 2.850 | 11,995,750 |
11 Apr 2024 | 2.900 | 2.940 | 2.850 | 2.860 | 2.860 | 17,765,915 |
10 Apr 2024 | 2.970 | 3.000 | 2.880 | 2.940 | 2.940 | 16,755,073 |
09 Apr 2024 | 2.690 | 2.960 | 2.670 | 2.960 | 2.960 | 54,783,058 |
08 Apr 2024 | 2.540 | 2.680 | 2.510 | 2.670 | 2.670 | 31,109,160 |
05 Apr 2024 | 2.470 | 2.560 | 2.410 | 2.530 | 2.530 | 11,330,750 |
03 Apr 2024 | 2.460 | 2.490 | 2.450 | 2.480 | 2.480 | 7,167,428 |
02 Apr 2024 | 2.390 | 2.510 | 2.390 | 2.460 | 2.460 | 15,199,500 |
28 Mar 2024 | 2.370 | 2.400 | 2.350 | 2.390 | 2.390 | 6,627,500 |
27 Mar 2024 | 2.390 | 2.410 | 2.360 | 2.370 | 2.370 | 6,258,000 |
26 Mar 2024 | 2.350 | 2.430 | 2.340 | 2.410 | 2.410 | 9,484,605 |
25 Mar 2024 | 2.350 | 2.380 | 2.330 | 2.350 | 2.350 | 4,619,238 |
22 Mar 2024 | 2.370 | 2.400 | 2.320 | 2.350 | 2.350 | 4,588,500 |
21 Mar 2024 | 2.320 | 2.400 | 2.320 | 2.380 | 2.380 | 7,456,038 |
20 Mar 2024 | 2.300 | 2.330 | 2.290 | 2.310 | 2.310 | 3,815,500 |
19 Mar 2024 | 2.330 | 2.360 | 2.300 | 2.320 | 2.320 | 5,805,812 |
18 Mar 2024 | 2.320 | 2.340 | 2.290 | 2.330 | 2.330 | 4,845,513 |
15 Mar 2024 | 2.310 | 2.320 | 2.270 | 2.320 | 2.320 | 9,798,500 |
14 Mar 2024 | 2.360 | 2.380 | 2.310 | 2.330 | 2.330 | 6,510,149 |
13 Mar 2024 | 2.400 | 2.400 | 2.350 | 2.360 | 2.360 | 5,634,505 |
12 Mar 2024 | 2.360 | 2.410 | 2.350 | 2.380 | 2.380 | 13,920,997 |
11 Mar 2024 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 8,375,500 |
08 Mar 2024 | 2.270 | 2.310 | 2.270 | 2.300 | 2.300 | 4,524,500 |
07 Mar 2024 | 2.270 | 2.350 | 2.240 | 2.270 | 2.270 | 9,980,500 |
06 Mar 2024 | 2.260 | 2.300 | 2.260 | 2.280 | 2.280 | 5,015,154 |
05 Mar 2024 | 2.280 | 2.290 | 2.250 | 2.260 | 2.260 | 9,914,657 |
04 Mar 2024 | 2.370 | 2.370 | 2.280 | 2.290 | 2.290 | 11,948,763 |
01 Mar 2024 | 2.390 | 2.440 | 2.360 | 2.370 | 2.370 | 7,586,631 |
29 Feb 2024 | 2.360 | 2.410 | 2.350 | 2.390 | 2.390 | 5,989,450 |
28 Feb 2024 | 2.410 | 2.430 | 2.350 | 2.360 | 2.360 | 7,580,947 |
27 Feb 2024 | 2.460 | 2.460 | 2.340 | 2.410 | 2.410 | 17,824,257 |
26 Feb 2024 | 2.470 | 2.490 | 2.440 | 2.450 | 2.450 | 5,266,750 |
23 Feb 2024 | 2.480 | 2.510 | 2.430 | 2.470 | 2.470 | 8,011,581 |
22 Feb 2024 | 2.510 | 2.520 | 2.440 | 2.480 | 2.480 | 8,991,258 |
21 Feb 2024 | 2.490 | 2.540 | 2.470 | 2.510 | 2.510 | 9,527,717 |
20 Feb 2024 | 2.520 | 2.540 | 2.460 | 2.490 | 2.490 | 5,500,613 |
19 Feb 2024 | 2.550 | 2.560 | 2.450 | 2.520 | 2.520 | 13,821,136 |
16 Feb 2024 | 2.430 | 2.550 | 2.430 | 2.540 | 2.540 | 6,544,000 |
15 Feb 2024 | 2.520 | 2.530 | 2.430 | 2.470 | 2.470 | 6,254,304 |
14 Feb 2024 | 2.520 | 2.530 | 2.460 | 2.490 | 2.490 | 6,760,503 |
09 Feb 2024 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | - |
08 Feb 2024 | 2.440 | 2.590 | 2.440 | 2.540 | 2.540 | 16,609,245 |
07 Feb 2024 | 2.400 | 2.460 | 2.390 | 2.440 | 2.440 | 12,472,177 |
06 Feb 2024 | 2.330 | 2.400 | 2.300 | 2.380 | 2.380 | 7,194,409 |
05 Feb 2024 | 2.290 | 2.330 | 2.240 | 2.300 | 2.300 | 6,133,733 |
02 Feb 2024 | 2.310 | 2.400 | 2.260 | 2.290 | 2.290 | 9,168,500 |
01 Feb 2024 | 2.200 | 2.290 | 2.180 | 2.260 | 2.260 | 9,978,666 |
31 Jan 2024 | 2.290 | 2.300 | 2.180 | 2.200 | 2.200 | 10,479,250 |
30 Jan 2024 | 2.350 | 2.350 | 2.280 | 2.290 | 2.290 | 4,642,000 |
29 Jan 2024 | 2.410 | 2.440 | 2.360 | 2.370 | 2.370 | 4,598,000 |
26 Jan 2024 | 2.360 | 2.440 | 2.350 | 2.410 | 2.410 | 10,786,611 |
25 Jan 2024 | 2.300 | 2.380 | 2.290 | 2.360 | 2.360 | 5,216,207 |
24 Jan 2024 | 2.260 | 2.340 | 2.240 | 2.340 | 2.340 | 7,616,250 |
23 Jan 2024 | 2.160 | 2.270 | 2.150 | 2.240 | 2.240 | 6,394,038 |
22 Jan 2024 | 2.260 | 2.260 | 2.150 | 2.180 | 2.180 | 11,893,576 |
19 Jan 2024 | 2.260 | 2.300 | 2.240 | 2.260 | 2.260 | 5,373,000 |
18 Jan 2024 | 2.230 | 2.270 | 2.200 | 2.250 | 2.250 | 7,388,000 |
17 Jan 2024 | 2.300 | 2.300 | 2.190 | 2.230 | 2.230 | 15,256,018 |
16 Jan 2024 | 2.330 | 2.360 | 2.290 | 2.300 | 2.300 | 6,403,250 |
15 Jan 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
12 Jan 2024 | 2.350 | 2.380 | 2.330 | 2.350 | 2.350 | 3,166,000 |
11 Jan 2024 | 2.340 | 2.390 | 2.310 | 2.350 | 2.350 | 3,749,335 |
10 Jan 2024 | 2.360 | 2.380 | 2.320 | 2.340 | 2.340 | 3,221,000 |
09 Jan 2024 | 2.350 | 2.390 | 2.340 | 2.380 | 2.380 | 3,097,000 |
08 Jan 2024 | 2.380 | 2.400 | 2.310 | 2.350 | 2.350 | 7,504,008 |
05 Jan 2024 | 2.420 | 2.420 | 2.360 | 2.380 | 2.380 | 4,863,517 |
04 Jan 2024 | 2.400 | 2.430 | 2.360 | 2.410 | 2.410 | 6,888,000 |
03 Jan 2024 | 2.490 | 2.490 | 2.400 | 2.400 | 2.400 | 8,345,103 |
02 Jan 2024 | 2.500 | 2.530 | 2.440 | 2.490 | 2.490 | 7,817,000 |
29 Dec 2023 | 2.460 | 2.510 | 2.450 | 2.470 | 2.470 | 5,304,000 |
28 Dec 2023 | 2.390 | 2.490 | 2.390 | 2.480 | 2.480 | 10,421,276 |
27 Dec 2023 | 2.380 | 2.420 | 2.340 | 2.390 | 2.390 | 11,311,017 |
22 Dec 2023 | 2.450 | 2.470 | 2.340 | 2.380 | 2.380 | 12,159,771 |
21 Dec 2023 | 2.350 | 2.450 | 2.330 | 2.430 | 2.430 | 12,173,126 |
20 Dec 2023 | 2.290 | 2.390 | 2.290 | 2.380 | 2.380 | 13,745,222 |
19 Dec 2023 | 2.280 | 2.310 | 2.250 | 2.300 | 2.300 | 7,552,000 |
18 Dec 2023 | 2.290 | 2.320 | 2.250 | 2.280 | 2.280 | 25,934,000 |
15 Dec 2023 | 2.290 | 2.350 | 2.260 | 2.290 | 2.290 | 33,133,364 |
14 Dec 2023 | 2.250 | 2.300 | 2.240 | 2.260 | 2.260 | 12,945,721 |
13 Dec 2023 | 2.280 | 2.290 | 2.210 | 2.230 | 2.230 | 12,020,776 |
12 Dec 2023 | 2.260 | 2.300 | 2.260 | 2.290 | 2.290 | 8,987,644 |
11 Dec 2023 | 2.310 | 2.310 | 2.240 | 2.300 | 2.300 | 11,105,600 |
08 Dec 2023 | 2.300 | 2.340 | 2.290 | 2.310 | 2.310 | 7,756,000 |
07 Dec 2023 | 2.320 | 2.340 | 2.260 | 2.310 | 2.310 | 8,991,338 |
06 Dec 2023 | 2.260 | 2.350 | 2.240 | 2.310 | 2.310 | 15,681,039 |
05 Dec 2023 | 2.300 | 2.300 | 2.250 | 2.260 | 2.260 | 10,264,843 |
04 Dec 2023 | 2.290 | 2.350 | 2.270 | 2.290 | 2.290 | 11,573,588 |
01 Dec 2023 | 2.320 | 2.350 | 2.260 | 2.290 | 2.290 | 17,455,660 |
30 Nov 2023 | 2.340 | 2.350 | 2.270 | 2.320 | 2.320 | 22,206,000 |
29 Nov 2023 | 2.450 | 2.450 | 2.310 | 2.330 | 2.330 | 27,267,017 |
28 Nov 2023 | 2.510 | 2.510 | 2.450 | 2.450 | 2.450 | 8,110,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |