Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.8400 | 3.0260 | 2.8400 | 2.9100 | 2.9100 | 185,600 |
30 Apr 2024 | 2.8300 | 3.1400 | 2.8300 | 2.8300 | 2.8300 | 126,100 |
29 Apr 2024 | 2.9000 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 808,800 |
26 Apr 2024 | 3.0600 | 3.1100 | 2.8500 | 2.9000 | 2.9000 | 92,100 |
25 Apr 2024 | 2.9100 | 3.0900 | 2.8100 | 3.0100 | 3.0100 | 156,800 |
24 Apr 2024 | 3.2200 | 3.2240 | 2.9800 | 2.9900 | 2.9900 | 114,500 |
23 Apr 2024 | 2.8600 | 3.4000 | 2.8280 | 3.2600 | 3.2600 | 213,900 |
22 Apr 2024 | 2.7800 | 2.9400 | 2.7500 | 2.8100 | 2.8100 | 155,000 |
19 Apr 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 252,000 |
18 Apr 2024 | 2.9700 | 3.0750 | 2.7500 | 2.7800 | 2.7800 | 199,200 |
17 Apr 2024 | 3.1200 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 221,200 |
16 Apr 2024 | 3.6200 | 3.6600 | 3.1200 | 3.1300 | 3.1300 | 168,400 |
15 Apr 2024 | 3.6700 | 3.7200 | 3.4150 | 3.7000 | 3.7000 | 262,100 |
12 Apr 2024 | 3.9600 | 4.0900 | 3.6000 | 3.7000 | 3.7000 | 145,800 |
11 Apr 2024 | 3.7100 | 4.0400 | 3.7030 | 4.0000 | 4.0000 | 154,400 |
10 Apr 2024 | 3.9800 | 4.0000 | 3.6400 | 3.7100 | 3.7100 | 145,800 |
09 Apr 2024 | 4.3900 | 4.5200 | 3.9400 | 3.9800 | 3.9800 | 157,400 |
08 Apr 2024 | 4.0500 | 4.4200 | 3.9900 | 4.3500 | 4.3500 | 265,400 |
05 Apr 2024 | 4.0000 | 4.1300 | 3.8800 | 3.9600 | 3.9600 | 287,900 |
04 Apr 2024 | 4.2200 | 4.2500 | 3.9500 | 4.0300 | 4.0300 | 361,000 |
03 Apr 2024 | 4.0300 | 4.2500 | 3.9900 | 4.1200 | 4.1200 | 316,900 |
02 Apr 2024 | 4.1700 | 4.2300 | 3.9080 | 4.1100 | 4.1100 | 261,700 |
01 Apr 2024 | 4.1500 | 4.6500 | 4.0000 | 4.2900 | 4.2900 | 468,200 |
28 Mar 2024 | 3.7200 | 4.2900 | 3.7200 | 4.0700 | 4.0700 | 442,500 |
27 Mar 2024 | 3.2600 | 3.7300 | 3.2300 | 3.7000 | 3.7000 | 335,400 |
26 Mar 2024 | 3.2900 | 3.3300 | 3.1400 | 3.1700 | 3.1700 | 168,000 |
25 Mar 2024 | 3.3300 | 3.4000 | 3.1500 | 3.2100 | 3.2100 | 136,000 |
22 Mar 2024 | 3.3300 | 3.4800 | 3.2650 | 3.3300 | 3.3300 | 200,000 |
21 Mar 2024 | 3.2400 | 3.4100 | 3.1750 | 3.3400 | 3.3400 | 232,300 |
20 Mar 2024 | 2.9800 | 3.2400 | 2.9700 | 3.2200 | 3.2200 | 168,500 |
19 Mar 2024 | 2.9600 | 3.0000 | 2.8100 | 2.9700 | 2.9700 | 126,100 |
18 Mar 2024 | 3.1100 | 3.1100 | 2.9460 | 2.9600 | 2.9600 | 139,600 |
15 Mar 2024 | 2.9300 | 3.1200 | 2.8600 | 3.0900 | 3.0900 | 480,600 |
14 Mar 2024 | 3.0000 | 3.0000 | 2.8350 | 2.9700 | 2.9700 | 139,600 |
13 Mar 2024 | 3.1000 | 3.1770 | 2.9000 | 3.0000 | 3.0000 | 296,600 |
12 Mar 2024 | 3.2100 | 3.3150 | 3.0500 | 3.1000 | 3.1000 | 417,000 |
11 Mar 2024 | 3.5100 | 3.7050 | 3.1450 | 3.2000 | 3.2000 | 448,700 |
08 Mar 2024 | 3.0100 | 3.6800 | 3.0100 | 3.5100 | 3.5100 | 516,900 |
07 Mar 2024 | 2.7000 | 3.0100 | 2.6320 | 2.9500 | 2.9500 | 217,200 |
06 Mar 2024 | 2.9200 | 2.9200 | 2.6800 | 2.7700 | 2.7700 | 183,500 |
05 Mar 2024 | 2.7100 | 2.9200 | 2.7000 | 2.8600 | 2.8600 | 255,700 |
04 Mar 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7600 | 2.7600 | 340,000 |
01 Mar 2024 | 2.5300 | 2.6800 | 2.4400 | 2.6200 | 2.6200 | 336,800 |
29 Feb 2024 | 2.6000 | 2.7100 | 2.4760 | 2.5100 | 2.5100 | 285,900 |
28 Feb 2024 | 2.3200 | 2.5900 | 2.3200 | 2.5700 | 2.5700 | 235,000 |
27 Feb 2024 | 2.2500 | 2.4300 | 2.2330 | 2.3600 | 2.3600 | 266,500 |
26 Feb 2024 | 2.1500 | 2.2800 | 2.0300 | 2.2100 | 2.2100 | 223,500 |
23 Feb 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 208,200 |
22 Feb 2024 | 2.1100 | 2.1350 | 1.9950 | 2.1000 | 2.1000 | 179,800 |
21 Feb 2024 | 2.0000 | 2.0900 | 1.9400 | 2.0300 | 2.0300 | 210,000 |
20 Feb 2024 | 2.0700 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 276,300 |
16 Feb 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1350 | 2.1350 | 198,300 |
15 Feb 2024 | 2.0000 | 2.1300 | 1.9900 | 2.0700 | 2.0700 | 194,200 |
14 Feb 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 173,900 |
13 Feb 2024 | 2.0100 | 2.0100 | 1.8600 | 1.9200 | 1.9200 | 330,200 |
12 Feb 2024 | 1.9800 | 2.1600 | 1.9800 | 2.0700 | 2.0700 | 235,200 |
09 Feb 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0100 | 2.0100 | 176,500 |
08 Feb 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 329,400 |
07 Feb 2024 | 1.9200 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 165,000 |
06 Feb 2024 | 1.8500 | 2.0000 | 1.8200 | 1.9500 | 1.9500 | 154,700 |
05 Feb 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 162,900 |
02 Feb 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 123,800 |
01 Feb 2024 | 1.8900 | 2.0300 | 1.8300 | 1.9400 | 1.9400 | 217,900 |
31 Jan 2024 | 1.9000 | 2.0600 | 1.8580 | 1.8800 | 1.8800 | 204,000 |
30 Jan 2024 | 1.9000 | 1.9250 | 1.8200 | 1.9000 | 1.9000 | 343,700 |
29 Jan 2024 | 1.7800 | 1.9600 | 1.7500 | 1.9000 | 1.9000 | 224,400 |
26 Jan 2024 | 1.8200 | 1.8640 | 1.7500 | 1.7800 | 1.7800 | 100,000 |
25 Jan 2024 | 1.8400 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 145,200 |
24 Jan 2024 | 1.8900 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 288,300 |
23 Jan 2024 | 1.8300 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 298,400 |
22 Jan 2024 | 1.7300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 206,800 |
19 Jan 2024 | 1.7800 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 143,200 |
18 Jan 2024 | 1.8100 | 1.8200 | 1.6600 | 1.7600 | 1.7600 | 275,000 |
17 Jan 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 267,000 |
16 Jan 2024 | 1.8100 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 524,500 |
12 Jan 2024 | 2.0800 | 2.1400 | 1.8900 | 1.9100 | 1.9100 | 283,500 |
11 Jan 2024 | 2.2300 | 2.2400 | 2.0100 | 2.0400 | 2.0400 | 426,100 |
10 Jan 2024 | 1.9600 | 2.2500 | 1.9200 | 2.2200 | 2.2200 | 529,300 |
09 Jan 2024 | 1.9300 | 2.0000 | 1.8700 | 1.9550 | 1.9550 | 509,700 |
08 Jan 2024 | 1.9300 | 2.0300 | 1.8350 | 1.9600 | 1.9600 | 199,400 |
05 Jan 2024 | 1.8800 | 2.0200 | 1.7900 | 1.9400 | 1.9400 | 421,100 |
04 Jan 2024 | 1.8600 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 478,900 |
03 Jan 2024 | 1.8600 | 1.9900 | 1.7950 | 1.8700 | 1.8700 | 451,900 |
02 Jan 2024 | 1.6200 | 1.9500 | 1.6200 | 1.8600 | 1.8600 | 885,400 |
29 Dec 2023 | 1.8000 | 1.8300 | 1.6400 | 1.6500 | 1.6500 | 1,084,100 |
28 Dec 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 485,300 |
27 Dec 2023 | 1.8600 | 1.8880 | 1.7600 | 1.8300 | 1.8300 | 455,200 |
26 Dec 2023 | 1.9300 | 1.9700 | 1.8250 | 1.8500 | 1.8500 | 756,700 |
22 Dec 2023 | 1.8300 | 2.1100 | 1.7800 | 1.9100 | 1.9100 | 1,707,600 |
21 Dec 2023 | 1.7500 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 409,900 |
20 Dec 2023 | 1.9000 | 1.9700 | 1.6750 | 1.7000 | 1.7000 | 568,200 |
19 Dec 2023 | 1.9200 | 1.9500 | 1.8300 | 1.8900 | 1.8900 | 261,900 |
18 Dec 2023 | 1.9900 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 458,700 |
15 Dec 2023 | 2.0500 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 791,300 |
14 Dec 2023 | 2.1000 | 2.1900 | 1.9600 | 2.0300 | 2.0300 | 428,300 |
13 Dec 2023 | 1.8000 | 2.0300 | 1.7500 | 2.0300 | 2.0300 | 478,000 |
12 Dec 2023 | 1.8800 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 1,206,300 |
11 Dec 2023 | 1.6900 | 1.8200 | 1.5800 | 1.7800 | 1.7800 | 1,261,500 |
08 Dec 2023 | 1.7700 | 1.9300 | 1.6000 | 1.7100 | 1.7100 | 687,000 |
07 Dec 2023 | 1.6700 | 1.7800 | 1.5900 | 1.7700 | 1.7700 | 669,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |