Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9400 | 2.0400 | 1.8600 | 1.9900 | 1.9900 | 350,777 |
02 May 2024 | 1.6700 | 1.9900 | 1.6500 | 1.8500 | 1.8500 | 663,100 |
01 May 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 45,200 |
30 Apr 2024 | 1.6500 | 1.6900 | 1.5700 | 1.5900 | 1.5900 | 36,900 |
29 Apr 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 82,500 |
26 Apr 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 114,000 |
25 Apr 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 110,600 |
24 Apr 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 89,800 |
23 Apr 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 140,600 |
22 Apr 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 379,200 |
19 Apr 2024 | 1.6700 | 1.7100 | 1.5900 | 1.6600 | 1.6600 | 235,000 |
18 Apr 2024 | 1.7700 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | 239,600 |
17 Apr 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 92,400 |
16 Apr 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 113,700 |
15 Apr 2024 | 1.8600 | 1.8600 | 1.7400 | 1.7600 | 1.7600 | 199,400 |
12 Apr 2024 | 1.8200 | 1.8900 | 1.7100 | 1.8400 | 1.8400 | 467,200 |
11 Apr 2024 | 1.8400 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 235,100 |
10 Apr 2024 | 1.9000 | 1.9100 | 1.8300 | 1.8600 | 1.8600 | 173,700 |
09 Apr 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 95,300 |
08 Apr 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 284,700 |
05 Apr 2024 | 1.9300 | 1.9400 | 1.8300 | 1.9100 | 1.9100 | 272,200 |
04 Apr 2024 | 2.0000 | 2.0400 | 1.8600 | 1.8800 | 1.8800 | 340,400 |
03 Apr 2024 | 2.1400 | 2.2200 | 1.9000 | 1.9400 | 1.9400 | 476,800 |
02 Apr 2024 | 2.2400 | 2.3400 | 2.1400 | 2.1800 | 2.1800 | 724,200 |
01 Apr 2024 | 2.0200 | 2.2300 | 2.0200 | 2.2300 | 2.2300 | 702,300 |
28 Mar 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 124,400 |
27 Mar 2024 | 2.0500 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 215,400 |
26 Mar 2024 | 2.0200 | 2.0300 | 1.9600 | 2.0300 | 2.0300 | 233,600 |
25 Mar 2024 | 2.0500 | 2.1200 | 1.9500 | 1.9600 | 1.9600 | 221,300 |
22 Mar 2024 | 2.0700 | 2.1100 | 2.0200 | 2.0300 | 2.0300 | 131,400 |
21 Mar 2024 | 2.0500 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 217,800 |
20 Mar 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 126,600 |
19 Mar 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 87,100 |
18 Mar 2024 | 1.8800 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 196,000 |
15 Mar 2024 | 1.9100 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 250,400 |
14 Mar 2024 | 2.0000 | 2.0800 | 1.8500 | 1.8900 | 1.8900 | 466,400 |
13 Mar 2024 | 2.1300 | 2.1800 | 2.0300 | 2.0500 | 2.0500 | 208,400 |
12 Mar 2024 | 2.0800 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 184,800 |
11 Mar 2024 | 2.0000 | 2.1700 | 2.0000 | 2.0900 | 2.0900 | 334,500 |
08 Mar 2024 | 2.3500 | 2.3500 | 1.9300 | 1.9900 | 1.9900 | 818,600 |
07 Mar 2024 | 2.4400 | 2.4800 | 2.3400 | 2.3800 | 2.3800 | 166,100 |
06 Mar 2024 | 2.4300 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 122,300 |
05 Mar 2024 | 2.4300 | 2.4700 | 2.3900 | 2.4300 | 2.4300 | 143,500 |
04 Mar 2024 | 2.5000 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 175,400 |
01 Mar 2024 | 2.5700 | 2.5700 | 2.4200 | 2.5300 | 2.5300 | 176,900 |
29 Feb 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5400 | 2.5400 | 111,300 |
28 Feb 2024 | 2.6500 | 2.6500 | 2.5700 | 2.5900 | 2.5900 | 122,000 |
27 Feb 2024 | 2.5300 | 2.6400 | 2.5300 | 2.6400 | 2.6400 | 222,800 |
26 Feb 2024 | 2.5000 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 183,900 |
23 Feb 2024 | 2.5200 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 86,100 |
22 Feb 2024 | 2.5000 | 2.5500 | 2.4100 | 2.5000 | 2.5000 | 163,500 |
21 Feb 2024 | 2.5500 | 2.6000 | 2.3400 | 2.4500 | 2.4500 | 238,000 |
20 Feb 2024 | 2.6000 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 116,800 |
16 Feb 2024 | 2.6300 | 2.7100 | 2.5800 | 2.6300 | 2.6300 | 75,300 |
15 Feb 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 110,500 |
14 Feb 2024 | 2.5700 | 2.6300 | 2.5200 | 2.6000 | 2.6000 | 148,600 |
13 Feb 2024 | 2.6600 | 2.6700 | 2.5200 | 2.5700 | 2.5700 | 170,600 |
12 Feb 2024 | 2.6500 | 2.7700 | 2.6000 | 2.6600 | 2.6600 | 286,900 |
09 Feb 2024 | 2.6400 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 117,400 |
08 Feb 2024 | 2.5100 | 2.6000 | 2.4500 | 2.5200 | 2.5200 | 288,500 |
07 Feb 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 289,700 |
06 Feb 2024 | 2.5200 | 2.5900 | 2.4900 | 2.5800 | 2.5800 | 296,600 |
05 Feb 2024 | 2.6700 | 2.6800 | 2.4800 | 2.5200 | 2.5200 | 215,400 |
02 Feb 2024 | 2.7300 | 2.7500 | 2.5500 | 2.6500 | 2.6500 | 199,500 |
01 Feb 2024 | 2.6700 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 90,300 |
31 Jan 2024 | 2.7000 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 139,000 |
30 Jan 2024 | 2.8000 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 200,300 |
29 Jan 2024 | 2.7200 | 2.8000 | 2.7000 | 2.7900 | 2.7900 | 209,100 |
26 Jan 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 128,000 |
25 Jan 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 203,700 |
24 Jan 2024 | 2.7600 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 123,700 |
23 Jan 2024 | 2.7700 | 2.8100 | 2.7000 | 2.7300 | 2.7300 | 126,700 |
22 Jan 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 187,000 |
19 Jan 2024 | 2.7700 | 2.8100 | 2.6700 | 2.7300 | 2.7300 | 223,300 |
18 Jan 2024 | 2.8700 | 2.8900 | 2.7200 | 2.7700 | 2.7700 | 147,700 |
17 Jan 2024 | 2.8900 | 2.8900 | 2.7600 | 2.8000 | 2.8000 | 255,900 |
16 Jan 2024 | 3.0000 | 3.0400 | 2.8400 | 2.9300 | 2.9300 | 147,700 |
12 Jan 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 158,600 |
11 Jan 2024 | 3.2400 | 3.3100 | 3.0000 | 3.0100 | 3.0100 | 292,200 |
10 Jan 2024 | 3.2900 | 3.4000 | 3.2200 | 3.2700 | 3.2700 | 175,300 |
09 Jan 2024 | 3.1600 | 3.3000 | 3.0500 | 3.2500 | 3.2500 | 181,000 |
08 Jan 2024 | 3.0000 | 3.2000 | 2.9100 | 3.1700 | 3.1700 | 248,400 |
05 Jan 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0200 | 3.0200 | 125,900 |
04 Jan 2024 | 3.1000 | 3.1800 | 3.0500 | 3.1000 | 3.1000 | 174,100 |
03 Jan 2024 | 3.0800 | 3.1400 | 2.9800 | 3.0800 | 3.0800 | 228,100 |
02 Jan 2024 | 3.0400 | 3.1700 | 3.0000 | 3.0700 | 3.0700 | 243,000 |
29 Dec 2023 | 3.1100 | 3.1700 | 2.8600 | 3.0100 | 3.0100 | 308,800 |
28 Dec 2023 | 3.0900 | 3.2000 | 3.0700 | 3.1000 | 3.1000 | 253,100 |
27 Dec 2023 | 3.0000 | 3.1900 | 2.9500 | 3.0400 | 3.0400 | 482,400 |
26 Dec 2023 | 2.8100 | 3.0000 | 2.7900 | 2.9700 | 2.9700 | 472,900 |
22 Dec 2023 | 2.6000 | 2.7600 | 2.6000 | 2.7500 | 2.7500 | 285,300 |
21 Dec 2023 | 2.6300 | 2.6700 | 2.5900 | 2.6300 | 2.6300 | 200,100 |
20 Dec 2023 | 2.6800 | 2.6800 | 2.5500 | 2.5900 | 2.5900 | 222,200 |
19 Dec 2023 | 2.6400 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 224,900 |
18 Dec 2023 | 2.6000 | 2.7200 | 2.6000 | 2.6100 | 2.6100 | 234,600 |
15 Dec 2023 | 2.6300 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 152,700 |
14 Dec 2023 | 2.7300 | 2.7900 | 2.6200 | 2.6400 | 2.6400 | 198,800 |
13 Dec 2023 | 2.6200 | 2.7100 | 2.6100 | 2.6900 | 2.6900 | 216,900 |
12 Dec 2023 | 2.7400 | 2.7400 | 2.5900 | 2.6300 | 2.6300 | 188,600 |
11 Dec 2023 | 2.8200 | 2.8200 | 2.6100 | 2.7100 | 2.7100 | 398,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |