Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 2.0600 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 26,000 |
19 Apr 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 9,200 |
18 Apr 2024 | 2.0400 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 8,200 |
17 Apr 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9900 | 1.9900 | 12,000 |
16 Apr 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 4,500 |
15 Apr 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 7,700 |
12 Apr 2024 | 2.0100 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 18,600 |
11 Apr 2024 | 2.0800 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 43,400 |
10 Apr 2024 | 2.1000 | 2.2200 | 2.0100 | 2.1200 | 2.1200 | 44,400 |
09 Apr 2024 | 2.0700 | 2.1900 | 2.0300 | 2.1900 | 2.1900 | 5,300 |
08 Apr 2024 | 2.1800 | 2.2400 | 2.1100 | 2.1500 | 2.1500 | 20,900 |
05 Apr 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1800 | 2.1800 | 4,300 |
04 Apr 2024 | 2.1600 | 2.2200 | 2.0800 | 2.1700 | 2.1700 | 12,500 |
03 Apr 2024 | 2.1700 | 2.2500 | 2.0700 | 2.2000 | 2.2000 | 15,400 |
02 Apr 2024 | 2.1500 | 2.2300 | 2.0700 | 2.2000 | 2.2000 | 30,900 |
01 Apr 2024 | 2.2900 | 2.3200 | 2.1200 | 2.2000 | 2.2000 | 14,800 |
28 Mar 2024 | 2.2600 | 2.3500 | 2.1900 | 2.1900 | 2.1900 | 3,300 |
27 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 300 |
26 Mar 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 4,300 |
25 Mar 2024 | 2.3300 | 2.4900 | 2.1700 | 2.1800 | 2.1800 | 8,700 |
22 Mar 2024 | 2.1600 | 2.3700 | 2.1600 | 2.3700 | 2.3700 | 24,100 |
21 Mar 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 4,500 |
20 Mar 2024 | 2.1200 | 2.2100 | 2.1200 | 2.2100 | 2.2100 | 4,000 |
19 Mar 2024 | 2.1000 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 31,600 |
18 Mar 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 17,300 |
15 Mar 2024 | 2.1900 | 2.2900 | 2.1700 | 2.1700 | 2.1700 | 21,400 |
14 Mar 2024 | 2.2300 | 2.3200 | 2.1600 | 2.1600 | 2.1600 | 9,500 |
13 Mar 2024 | 2.3300 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 9,800 |
12 Mar 2024 | 2.4700 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 27,300 |
11 Mar 2024 | 2.7000 | 2.7000 | 2.3000 | 2.4400 | 2.4400 | 28,500 |
08 Mar 2024 | 2.9300 | 2.9900 | 2.6700 | 2.7000 | 2.7000 | 39,100 |
07 Mar 2024 | 2.8800 | 3.1600 | 2.8800 | 3.0200 | 3.0200 | 17,300 |
06 Mar 2024 | 3.0600 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 31,100 |
05 Mar 2024 | 2.9100 | 3.0800 | 2.8300 | 3.0100 | 3.0100 | 35,400 |
04 Mar 2024 | 3.0200 | 3.1200 | 2.8600 | 2.9700 | 2.9700 | 51,300 |
01 Mar 2024 | 3.1800 | 3.2600 | 3.0900 | 3.0900 | 3.0900 | 14,100 |
29 Feb 2024 | 3.0700 | 3.2500 | 3.0700 | 3.1600 | 3.1600 | 22,200 |
28 Feb 2024 | 3.3400 | 3.4500 | 3.0100 | 3.1000 | 3.1000 | 18,300 |
27 Feb 2024 | 3.4300 | 3.5500 | 3.3500 | 3.3500 | 3.3500 | 3,100 |
26 Feb 2024 | 3.6900 | 3.7300 | 3.0900 | 3.4600 | 3.4600 | 28,900 |
23 Feb 2024 | 3.5000 | 3.7300 | 3.4300 | 3.7200 | 3.7200 | 10,500 |
22 Feb 2024 | 3.4800 | 3.5700 | 3.4100 | 3.5400 | 3.5400 | 11,700 |
21 Feb 2024 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 6,000 |
20 Feb 2024 | 3.5600 | 3.6300 | 3.4800 | 3.5100 | 3.5100 | 47,800 |
16 Feb 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 4,900 |
15 Feb 2024 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 5,500 |
14 Feb 2024 | 3.4600 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 2,200 |
13 Feb 2024 | 3.4700 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 10,700 |
12 Feb 2024 | 3.6100 | 3.6400 | 3.4800 | 3.5000 | 3.5000 | 19,600 |
09 Feb 2024 | 3.6400 | 3.6400 | 3.4500 | 3.5700 | 3.5700 | 37,300 |
08 Feb 2024 | 3.5500 | 3.6600 | 3.5100 | 3.5500 | 3.5500 | 9,700 |
07 Feb 2024 | 3.7000 | 3.7600 | 3.5100 | 3.5200 | 3.5200 | 22,500 |
06 Feb 2024 | 3.6200 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 12,500 |
05 Feb 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6000 | 3.6000 | 38,800 |
02 Feb 2024 | 3.7700 | 3.8300 | 3.6500 | 3.7400 | 3.7400 | 24,000 |
01 Feb 2024 | 3.6300 | 3.7800 | 3.5300 | 3.7800 | 3.7800 | 25,000 |
31 Jan 2024 | 3.5000 | 3.6300 | 3.4400 | 3.5500 | 3.5500 | 31,100 |
30 Jan 2024 | 3.5500 | 3.5800 | 3.4000 | 3.5100 | 3.5100 | 17,600 |
29 Jan 2024 | 3.5900 | 3.5900 | 3.2000 | 3.4900 | 3.4900 | 81,600 |
26 Jan 2024 | 3.5300 | 3.7500 | 3.5000 | 3.5800 | 3.5800 | 30,300 |
25 Jan 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 6,100 |
24 Jan 2024 | 3.5300 | 3.6400 | 3.4800 | 3.5500 | 3.5500 | 9,000 |
23 Jan 2024 | 3.4800 | 3.7100 | 3.4100 | 3.5300 | 3.5300 | 14,700 |
22 Jan 2024 | 3.5100 | 3.7100 | 3.4100 | 3.5500 | 3.5500 | 32,500 |
19 Jan 2024 | 3.5800 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 11,800 |
18 Jan 2024 | 3.5800 | 3.5900 | 3.4000 | 3.5200 | 3.5200 | 9,900 |
17 Jan 2024 | 3.4000 | 3.5400 | 3.4000 | 3.4600 | 3.4600 | 8,900 |
16 Jan 2024 | 3.4300 | 3.4900 | 3.3100 | 3.4300 | 3.4300 | 22,400 |
12 Jan 2024 | 3.5100 | 3.5200 | 3.2700 | 3.4300 | 3.4300 | 26,900 |
11 Jan 2024 | 3.7500 | 3.7500 | 3.4500 | 3.5800 | 3.5800 | 20,400 |
10 Jan 2024 | 3.7000 | 3.7600 | 3.4600 | 3.6700 | 3.6700 | 9,300 |
09 Jan 2024 | 3.4200 | 3.9000 | 3.3500 | 3.6500 | 3.6500 | 25,900 |
08 Jan 2024 | 3.3900 | 3.6600 | 3.3900 | 3.5200 | 3.5200 | 26,200 |
05 Jan 2024 | 3.4000 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 20,100 |
04 Jan 2024 | 3.8000 | 3.8000 | 3.3200 | 3.4700 | 3.4700 | 23,700 |
03 Jan 2024 | 3.8700 | 3.8700 | 3.3600 | 3.6200 | 3.6200 | 20,800 |
02 Jan 2024 | 3.5100 | 4.0000 | 3.2500 | 3.4300 | 3.4300 | 36,400 |
29 Dec 2023 | 3.5200 | 3.8500 | 3.4000 | 3.4600 | 3.4600 | 31,300 |
28 Dec 2023 | 3.7700 | 4.0400 | 3.2900 | 3.4900 | 3.4900 | 73,500 |
27 Dec 2023 | 3.6900 | 3.9800 | 3.6200 | 3.9100 | 3.9100 | 96,600 |
26 Dec 2023 | 3.2100 | 4.0200 | 3.1800 | 3.7000 | 3.7000 | 233,900 |
22 Dec 2023 | 2.8700 | 3.1700 | 2.8700 | 3.0900 | 3.0900 | 26,900 |
21 Dec 2023 | 3.0300 | 3.2000 | 2.9000 | 2.9500 | 2.9500 | 32,300 |
20 Dec 2023 | 3.0500 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 21,400 |
19 Dec 2023 | 3.1600 | 3.1600 | 2.9000 | 2.9500 | 2.9500 | 26,800 |
18 Dec 2023 | 3.0300 | 3.2200 | 2.9000 | 2.9800 | 2.9800 | 61,900 |
15 Dec 2023 | 2.8900 | 3.2200 | 2.8600 | 2.8800 | 2.8800 | 32,900 |
14 Dec 2023 | 3.1000 | 3.2400 | 2.7600 | 2.9700 | 2.9700 | 89,000 |
13 Dec 2023 | 2.7700 | 3.1800 | 2.7500 | 3.1800 | 3.1800 | 139,300 |
12 Dec 2023 | 2.2400 | 2.6700 | 2.2400 | 2.5700 | 2.5700 | 93,300 |
11 Dec 2023 | 2.2400 | 2.2500 | 2.1000 | 2.1900 | 2.1900 | 5,400 |
08 Dec 2023 | 2.0500 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 62,200 |
07 Dec 2023 | 2.0500 | 2.2500 | 2.0500 | 2.0800 | 2.0800 | 88,400 |
06 Dec 2023 | 2.1000 | 2.2100 | 2.1000 | 2.1600 | 2.1600 | 3,900 |
05 Dec 2023 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 2,100 |
04 Dec 2023 | 2.2500 | 2.2500 | 2.1200 | 2.2500 | 2.2500 | 13,700 |
01 Dec 2023 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 4,800 |
30 Nov 2023 | 2.3300 | 2.4000 | 2.2300 | 2.2900 | 2.2900 | 19,900 |
29 Nov 2023 | 2.2000 | 2.3200 | 2.2000 | 2.2900 | 2.2900 | 4,400 |
28 Nov 2023 | 2.2600 | 2.2800 | 2.1300 | 2.2300 | 2.2300 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |