Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1600 | 2.2200 | 2.0600 | 2.1200 | 2.1200 | 25,427 |
01 May 2024 | 2.2100 | 2.3200 | 2.1300 | 2.1600 | 2.1600 | 78,600 |
30 Apr 2024 | 2.1300 | 2.3300 | 2.1020 | 2.2000 | 2.2000 | 36,100 |
29 Apr 2024 | 2.0500 | 2.3300 | 2.0200 | 2.1900 | 2.1900 | 85,900 |
26 Apr 2024 | 2.0400 | 2.0800 | 1.9800 | 2.0700 | 2.0700 | 28,600 |
25 Apr 2024 | 2.0300 | 2.1300 | 1.9600 | 2.0200 | 2.0200 | 85,200 |
24 Apr 2024 | 2.0700 | 2.0700 | 1.9660 | 2.0300 | 2.0300 | 16,600 |
23 Apr 2024 | 1.9600 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 29,700 |
22 Apr 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9800 | 1.9800 | 52,000 |
19 Apr 2024 | 2.0800 | 2.1700 | 1.9500 | 2.0100 | 2.0100 | 93,500 |
18 Apr 2024 | 1.9000 | 2.1300 | 1.8000 | 2.1300 | 2.1300 | 144,200 |
17 Apr 2024 | 1.6600 | 1.8430 | 1.6200 | 1.8000 | 1.8000 | 117,400 |
16 Apr 2024 | 1.7400 | 1.7900 | 1.5200 | 1.6600 | 1.6600 | 247,500 |
15 Apr 2024 | 1.8000 | 1.8500 | 1.6200 | 1.6350 | 1.6350 | 94,700 |
12 Apr 2024 | 1.8600 | 1.8600 | 1.6600 | 1.7700 | 1.7700 | 172,200 |
11 Apr 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 25,400 |
10 Apr 2024 | 1.8900 | 1.9600 | 1.8000 | 1.8600 | 1.8600 | 122,200 |
09 Apr 2024 | 1.9400 | 1.9520 | 1.8900 | 1.9300 | 1.9300 | 24,800 |
08 Apr 2024 | 1.9100 | 1.9900 | 1.8600 | 1.9100 | 1.9100 | 77,900 |
05 Apr 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 63,200 |
04 Apr 2024 | 2.0300 | 2.0700 | 1.9410 | 1.9600 | 1.9600 | 54,100 |
03 Apr 2024 | 2.1500 | 2.1900 | 1.9800 | 2.0000 | 2.0000 | 101,000 |
02 Apr 2024 | 2.2800 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 66,000 |
01 Apr 2024 | 2.4300 | 2.4300 | 2.2300 | 2.2800 | 2.2800 | 26,600 |
28 Mar 2024 | 2.4400 | 2.4800 | 2.3600 | 2.4500 | 2.4500 | 84,600 |
27 Mar 2024 | 2.0500 | 2.4410 | 2.0500 | 2.3300 | 2.3300 | 86,700 |
26 Mar 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 60,100 |
25 Mar 2024 | 1.9300 | 2.1400 | 1.9300 | 2.0900 | 2.0900 | 114,500 |
22 Mar 2024 | 2.0000 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 84,000 |
21 Mar 2024 | 2.1100 | 2.1550 | 1.8400 | 2.0600 | 2.0600 | 168,100 |
20 Mar 2024 | 2.1300 | 2.2000 | 1.9800 | 2.1100 | 2.1100 | 120,400 |
19 Mar 2024 | 2.3900 | 2.3900 | 2.1100 | 2.1100 | 2.1100 | 307,400 |
18 Mar 2024 | 2.6700 | 2.9200 | 2.5900 | 2.5900 | 2.5900 | 195,400 |
15 Mar 2024 | 2.7900 | 2.9200 | 2.7000 | 2.7200 | 2.7200 | 118,700 |
14 Mar 2024 | 2.7800 | 2.8800 | 2.7000 | 2.7100 | 2.7100 | 43,100 |
13 Mar 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 20,500 |
12 Mar 2024 | 2.8700 | 2.9400 | 2.8090 | 2.8600 | 2.8600 | 22,600 |
11 Mar 2024 | 2.8790 | 2.9800 | 2.8230 | 2.8400 | 2.8400 | 22,600 |
08 Mar 2024 | 2.9700 | 3.0600 | 2.8200 | 2.9100 | 2.9100 | 23,400 |
07 Mar 2024 | 3.0190 | 3.0190 | 2.9000 | 2.9700 | 2.9700 | 35,900 |
06 Mar 2024 | 2.9400 | 3.0200 | 2.8000 | 3.0000 | 3.0000 | 44,600 |
05 Mar 2024 | 2.9600 | 3.0500 | 2.8290 | 2.9900 | 2.9900 | 53,900 |
04 Mar 2024 | 2.9500 | 2.9800 | 2.8300 | 2.9300 | 2.9300 | 37,300 |
01 Mar 2024 | 2.9900 | 3.1700 | 2.8200 | 2.9600 | 2.9600 | 62,800 |
29 Feb 2024 | 2.9400 | 3.0100 | 2.7800 | 2.8700 | 2.8700 | 66,900 |
28 Feb 2024 | 3.1800 | 3.1800 | 2.8600 | 2.9200 | 2.9200 | 97,000 |
27 Feb 2024 | 3.3000 | 3.3500 | 3.0000 | 3.1300 | 3.1300 | 180,500 |
26 Feb 2024 | 3.0500 | 3.2900 | 3.0150 | 3.2500 | 3.2500 | 71,800 |
23 Feb 2024 | 3.0200 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 57,500 |
22 Feb 2024 | 2.9400 | 3.1900 | 2.9400 | 3.1300 | 3.1300 | 61,900 |
21 Feb 2024 | 2.8900 | 3.0700 | 2.8500 | 2.9500 | 2.9500 | 88,000 |
20 Feb 2024 | 3.2400 | 3.2600 | 2.8600 | 2.9200 | 2.9200 | 65,700 |
16 Feb 2024 | 3.0200 | 3.2800 | 2.9000 | 3.2250 | 3.2250 | 314,600 |
15 Feb 2024 | 3.0000 | 3.0600 | 2.8690 | 3.0500 | 3.0500 | 56,400 |
14 Feb 2024 | 2.7900 | 3.0500 | 2.7600 | 2.9900 | 2.9900 | 58,600 |
13 Feb 2024 | 2.9700 | 3.0850 | 2.7600 | 2.8000 | 2.8000 | 129,300 |
12 Feb 2024 | 2.9000 | 3.0800 | 2.8900 | 2.9900 | 2.9900 | 96,100 |
09 Feb 2024 | 3.0700 | 3.1100 | 2.7900 | 2.8700 | 2.8700 | 187,900 |
08 Feb 2024 | 3.0800 | 3.1400 | 3.0100 | 3.0700 | 3.0700 | 67,400 |
07 Feb 2024 | 3.1700 | 3.2250 | 3.0510 | 3.0700 | 3.0700 | 42,400 |
06 Feb 2024 | 3.1000 | 3.2300 | 3.1000 | 3.1800 | 3.1800 | 27,000 |
05 Feb 2024 | 3.3000 | 3.3000 | 2.8500 | 3.1400 | 3.1400 | 247,400 |
02 Feb 2024 | 3.1900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 90,900 |
01 Feb 2024 | 3.3400 | 3.3470 | 3.1200 | 3.2600 | 3.2600 | 136,700 |
31 Jan 2024 | 3.7700 | 3.7700 | 3.1900 | 3.2700 | 3.2700 | 282,000 |
30 Jan 2024 | 3.7000 | 3.7600 | 3.4100 | 3.5500 | 3.5500 | 221,800 |
29 Jan 2024 | 3.8800 | 3.9400 | 3.6200 | 3.6800 | 3.6800 | 267,200 |
26 Jan 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8700 | 3.8700 | 101,900 |
25 Jan 2024 | 4.0000 | 4.1300 | 3.9450 | 3.9900 | 3.9900 | 108,700 |
24 Jan 2024 | 3.8000 | 4.1500 | 3.6500 | 4.0200 | 4.0200 | 231,600 |
23 Jan 2024 | 3.9200 | 3.9400 | 3.7500 | 3.7800 | 3.7800 | 115,400 |
22 Jan 2024 | 3.5400 | 3.9600 | 3.5400 | 3.9400 | 3.9400 | 224,200 |
19 Jan 2024 | 3.9500 | 3.9500 | 3.5700 | 3.6900 | 3.6900 | 323,700 |
18 Jan 2024 | 4.1900 | 4.4200 | 3.9670 | 4.0000 | 4.0000 | 278,800 |
17 Jan 2024 | 3.6000 | 4.5300 | 3.3600 | 4.5200 | 4.5200 | 2,995,400 |
16 Jan 2024 | 4.6700 | 5.0000 | 4.4500 | 4.7500 | 4.7500 | 196,300 |
12 Jan 2024 | 4.9900 | 5.2800 | 4.5300 | 4.6300 | 4.6300 | 506,200 |
11 Jan 2024 | 4.7100 | 4.8400 | 4.4350 | 4.8100 | 4.8100 | 178,900 |
10 Jan 2024 | 4.5700 | 4.6900 | 4.3100 | 4.6300 | 4.6300 | 214,400 |
09 Jan 2024 | 4.1200 | 4.5900 | 4.1000 | 4.4200 | 4.4200 | 342,300 |
08 Jan 2024 | 3.9100 | 4.1100 | 3.9100 | 4.1000 | 4.1000 | 77,300 |
05 Jan 2024 | 3.9900 | 4.0000 | 3.8690 | 3.9000 | 3.9000 | 52,400 |
04 Jan 2024 | 4.1000 | 4.1900 | 3.9000 | 3.9600 | 3.9600 | 145,300 |
03 Jan 2024 | 4.0600 | 4.1900 | 4.0010 | 4.1200 | 4.1200 | 147,600 |
02 Jan 2024 | 3.8800 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 69,200 |
29 Dec 2023 | 3.9600 | 3.9600 | 3.7190 | 3.8300 | 3.8300 | 103,100 |
28 Dec 2023 | 4.0000 | 4.0600 | 3.9400 | 3.9700 | 3.9700 | 85,300 |
27 Dec 2023 | 3.7100 | 4.0400 | 3.6800 | 4.0300 | 4.0300 | 153,100 |
26 Dec 2023 | 3.8100 | 3.8100 | 3.6000 | 3.7000 | 3.7000 | 53,000 |
22 Dec 2023 | 3.6300 | 3.9200 | 3.5400 | 3.8100 | 3.8100 | 168,900 |
21 Dec 2023 | 3.5600 | 3.5900 | 3.4300 | 3.5900 | 3.5900 | 73,600 |
20 Dec 2023 | 3.4800 | 3.5200 | 3.4300 | 3.5000 | 3.5000 | 62,500 |
19 Dec 2023 | 3.4800 | 3.5900 | 3.4300 | 3.4800 | 3.4800 | 110,800 |
18 Dec 2023 | 3.5300 | 3.5300 | 3.3500 | 3.4700 | 3.4700 | 106,200 |
15 Dec 2023 | 3.4700 | 3.5900 | 3.2900 | 3.5000 | 3.5000 | 301,400 |
14 Dec 2023 | 3.4500 | 3.5400 | 3.3550 | 3.3600 | 3.3600 | 158,300 |
13 Dec 2023 | 3.2400 | 3.5900 | 3.2400 | 3.4700 | 3.4700 | 155,800 |
12 Dec 2023 | 3.3800 | 3.3950 | 3.0800 | 3.3400 | 3.3400 | 267,100 |
11 Dec 2023 | 3.7200 | 4.1750 | 3.4100 | 3.5000 | 3.5000 | 3,110,800 |
08 Dec 2023 | 4.3700 | 4.6550 | 3.9300 | 4.0000 | 4.0000 | 344,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |