Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4800 | 2.5800 | 2.3850 | 2.5800 | 2.5800 | 8,500 |
25 Apr 2024 | 2.5500 | 2.6190 | 2.4800 | 2.5200 | 2.5200 | 12,000 |
24 Apr 2024 | 2.5300 | 2.7250 | 2.5300 | 2.6200 | 2.6200 | 35,700 |
23 Apr 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6200 | 2.6200 | 9,600 |
22 Apr 2024 | 2.6800 | 2.7100 | 2.5400 | 2.5800 | 2.5800 | 8,100 |
19 Apr 2024 | 2.4500 | 2.6700 | 2.3920 | 2.6600 | 2.6600 | 14,100 |
18 Apr 2024 | 2.3300 | 2.5200 | 2.3000 | 2.4900 | 2.4900 | 116,400 |
17 Apr 2024 | 2.4300 | 2.4400 | 2.3000 | 2.3700 | 2.3700 | 29,400 |
16 Apr 2024 | 2.5500 | 2.5510 | 2.3200 | 2.4600 | 2.4600 | 70,100 |
15 Apr 2024 | 2.7900 | 2.9050 | 2.5400 | 2.5900 | 2.5900 | 39,800 |
12 Apr 2024 | 2.9100 | 3.2000 | 2.6500 | 2.7900 | 2.7900 | 119,900 |
11 Apr 2024 | 3.0000 | 3.5000 | 2.8900 | 3.2100 | 3.2100 | 449,300 |
10 Apr 2024 | 2.5900 | 3.2000 | 2.4800 | 2.9200 | 2.9200 | 861,300 |
09 Apr 2024 | 2.2100 | 4.1600 | 2.2100 | 2.6500 | 2.6500 | 12,097,900 |
08 Apr 2024 | 2.0000 | 2.2600 | 2.0000 | 2.1100 | 2.1100 | 10,800 |
05 Apr 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 9,500 |
04 Apr 2024 | 2.0780 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 5,400 |
03 Apr 2024 | 2.1200 | 2.1430 | 2.0400 | 2.0800 | 2.0800 | 6,000 |
02 Apr 2024 | 2.0500 | 2.1700 | 2.0500 | 2.0900 | 2.0900 | 15,200 |
01 Apr 2024 | 2.1800 | 2.2500 | 2.0900 | 2.1950 | 2.1950 | 19,700 |
28 Mar 2024 | 2.1100 | 2.1550 | 2.1100 | 2.1100 | 2.1100 | 3,800 |
27 Mar 2024 | 2.1940 | 2.1940 | 2.0200 | 2.0600 | 2.0600 | 10,500 |
26 Mar 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 9,000 |
25 Mar 2024 | 2.2150 | 2.2500 | 2.1650 | 2.2100 | 2.2100 | 2,200 |
22 Mar 2024 | 2.1100 | 2.3000 | 2.1100 | 2.2100 | 2.2100 | 5,200 |
21 Mar 2024 | 2.1070 | 2.2500 | 2.1070 | 2.2500 | 2.2500 | 6,600 |
20 Mar 2024 | 2.1680 | 2.2000 | 2.1600 | 2.1610 | 2.1610 | 3,300 |
19 Mar 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2000 | 2.2000 | 3,000 |
18 Mar 2024 | 2.1820 | 2.2900 | 2.1440 | 2.1800 | 2.1800 | 10,000 |
15 Mar 2024 | 2.1550 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 16,500 |
14 Mar 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 5,900 |
13 Mar 2024 | 2.1340 | 2.2200 | 2.1210 | 2.2010 | 2.2010 | 10,900 |
12 Mar 2024 | 2.2300 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 19,000 |
11 Mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 5,300 |
08 Mar 2024 | 2.3230 | 2.3800 | 2.2100 | 2.2100 | 2.2100 | 9,600 |
07 Mar 2024 | 2.2700 | 2.3000 | 2.2590 | 2.3000 | 2.3000 | 4,100 |
06 Mar 2024 | 2.2200 | 2.3160 | 2.2200 | 2.2900 | 2.2900 | 4,500 |
05 Mar 2024 | 2.3300 | 2.4400 | 2.2410 | 2.2950 | 2.2950 | 6,200 |
04 Mar 2024 | 2.2300 | 2.3590 | 2.2300 | 2.2500 | 2.2500 | 7,200 |
01 Mar 2024 | 2.3400 | 2.3700 | 2.2200 | 2.2200 | 2.2200 | 6,900 |
29 Feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 17,300 |
28 Feb 2024 | 2.2770 | 2.4000 | 2.2770 | 2.3800 | 2.3800 | 6,000 |
27 Feb 2024 | 2.3500 | 2.5270 | 2.2300 | 2.3300 | 2.3300 | 33,100 |
26 Feb 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4300 | 2.4300 | 5,600 |
23 Feb 2024 | 2.7300 | 2.7400 | 2.3600 | 2.4100 | 2.4100 | 19,500 |
22 Feb 2024 | 2.6700 | 2.7100 | 2.5200 | 2.5900 | 2.5900 | 15,000 |
21 Feb 2024 | 2.6200 | 2.8700 | 2.6100 | 2.7700 | 2.7700 | 10,400 |
20 Feb 2024 | 2.5900 | 3.0000 | 2.5600 | 2.6000 | 2.6000 | 65,200 |
16 Feb 2024 | 2.6300 | 2.8460 | 2.5200 | 2.5400 | 2.5400 | 8,400 |
15 Feb 2024 | 2.4000 | 3.0500 | 2.2950 | 2.5700 | 2.5700 | 116,700 |
14 Feb 2024 | 2.2500 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 16,000 |
13 Feb 2024 | 2.4000 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 8,300 |
12 Feb 2024 | 2.4800 | 2.4800 | 2.2500 | 2.3100 | 2.3100 | 24,800 |
09 Feb 2024 | 2.3100 | 2.3300 | 2.2750 | 2.3300 | 2.3300 | 19,500 |
08 Feb 2024 | 2.4500 | 2.6000 | 2.3000 | 2.3300 | 2.3300 | 29,900 |
07 Feb 2024 | 2.8300 | 2.8300 | 2.3200 | 2.5500 | 2.5500 | 27,400 |
06 Feb 2024 | 2.8400 | 2.8400 | 2.4300 | 2.4600 | 2.4600 | 2,700 |
05 Feb 2024 | 2.5600 | 2.5800 | 2.4270 | 2.5800 | 2.5800 | 2,200 |
02 Feb 2024 | 2.6600 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 2,500 |
01 Feb 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 3,000 |
31 Jan 2024 | 2.7180 | 2.7470 | 2.4200 | 2.4510 | 2.4510 | 6,700 |
30 Jan 2024 | 2.4800 | 2.8200 | 2.4200 | 2.4400 | 2.4400 | 11,100 |
29 Jan 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 1,800 |
26 Jan 2024 | 2.6700 | 2.8560 | 2.5070 | 2.5650 | 2.5650 | 3,900 |
25 Jan 2024 | 2.5000 | 2.7050 | 2.4000 | 2.6900 | 2.6900 | 15,700 |
24 Jan 2024 | 2.6000 | 2.8820 | 2.5000 | 2.7310 | 2.7310 | 10,100 |
23 Jan 2024 | 2.7400 | 2.8700 | 2.5400 | 2.7590 | 2.7590 | 3,400 |
22 Jan 2024 | 2.7400 | 2.7400 | 2.6200 | 2.6450 | 2.6450 | 3,900 |
19 Jan 2024 | 2.6200 | 2.7400 | 2.5000 | 2.5000 | 2.5000 | 6,900 |
18 Jan 2024 | 2.5000 | 2.5900 | 2.4100 | 2.5000 | 2.5000 | 13,900 |
17 Jan 2024 | 2.5640 | 2.6250 | 2.5000 | 2.5000 | 2.5000 | 8,200 |
16 Jan 2024 | 2.6000 | 3.0500 | 2.5900 | 2.7700 | 2.7700 | 3,700 |
12 Jan 2024 | 2.5820 | 2.7800 | 2.5600 | 2.7800 | 2.7800 | 8,200 |
11 Jan 2024 | 2.8400 | 2.8400 | 2.6400 | 2.7500 | 2.7500 | 15,400 |
10 Jan 2024 | 3.1100 | 3.1100 | 2.7300 | 2.8300 | 2.8300 | 10,200 |
09 Jan 2024 | 2.8000 | 3.0350 | 2.7000 | 3.0350 | 3.0350 | 3,000 |
08 Jan 2024 | 2.7700 | 2.9600 | 2.6350 | 2.8650 | 2.8650 | 6,500 |
05 Jan 2024 | 2.7580 | 2.8400 | 2.6340 | 2.7100 | 2.7100 | 2,800 |
04 Jan 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7650 | 2.7650 | 8,800 |
03 Jan 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7600 | 2.7600 | 2,400 |
02 Jan 2024 | 3.0100 | 3.0800 | 2.5750 | 2.9150 | 2.9150 | 35,800 |
29 Dec 2023 | 3.2300 | 3.2900 | 2.8900 | 3.0900 | 3.0900 | 34,000 |
28 Dec 2023 | 3.2200 | 3.6900 | 3.1200 | 3.2700 | 3.2700 | 89,800 |
27 Dec 2023 | 2.6500 | 3.3550 | 2.5900 | 3.1200 | 3.1200 | 106,700 |
26 Dec 2023 | 2.6100 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 39,300 |
22 Dec 2023 | 2.9000 | 3.0260 | 2.5900 | 2.6600 | 2.6600 | 78,700 |
21 Dec 2023 | 2.4100 | 3.1490 | 2.2330 | 2.9000 | 2.9000 | 125,100 |
20 Dec 2023 | 2.4900 | 2.4900 | 2.3020 | 2.3030 | 2.3030 | 15,700 |
19 Dec 2023 | 2.4560 | 2.4900 | 2.3500 | 2.4900 | 2.4900 | 9,300 |
18 Dec 2023 | 2.3800 | 2.5000 | 2.2200 | 2.3730 | 2.3730 | 23,000 |
15 Dec 2023 | 2.1800 | 2.4000 | 2.1400 | 2.3700 | 2.3700 | 32,500 |
14 Dec 2023 | 2.1700 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 16,000 |
13 Dec 2023 | 2.3000 | 2.3000 | 2.1800 | 2.1970 | 2.1970 | 9,800 |
12 Dec 2023 | 2.4200 | 2.4750 | 2.1000 | 2.2550 | 2.2550 | 37,300 |
11 Dec 2023 | 2.4000 | 2.5500 | 2.4000 | 2.4750 | 2.4750 | 3,600 |
08 Dec 2023 | 2.4500 | 2.5930 | 2.4200 | 2.4200 | 2.4200 | 6,200 |
07 Dec 2023 | 2.5300 | 2.5380 | 2.4100 | 2.5000 | 2.5000 | 7,000 |
06 Dec 2023 | 2.6900 | 2.6900 | 2.4400 | 2.5100 | 2.5100 | 4,700 |
05 Dec 2023 | 2.6400 | 2.6800 | 2.5500 | 2.5800 | 2.5800 | 8,500 |
04 Dec 2023 | 2.5600 | 2.7400 | 2.4780 | 2.7000 | 2.7000 | 8,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |