Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1200 | 2.1299 | 2.0900 | 2.1200 | 2.1200 | 14,894 |
25 Apr 2024 | 2.1000 | 2.1290 | 2.0500 | 2.0600 | 2.0600 | 41,500 |
24 Apr 2024 | 2.0800 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 43,800 |
23 Apr 2024 | 2.1300 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 38,500 |
22 Apr 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 37,200 |
19 Apr 2024 | 2.1800 | 2.2950 | 2.1600 | 2.2300 | 2.2300 | 86,600 |
18 Apr 2024 | 2.2500 | 2.2800 | 2.1600 | 2.2100 | 2.2100 | 76,300 |
17 Apr 2024 | 2.1700 | 2.2700 | 2.0800 | 2.2300 | 2.2300 | 85,300 |
16 Apr 2024 | 2.2500 | 2.2700 | 2.0500 | 2.1200 | 2.1200 | 146,800 |
15 Apr 2024 | 2.3500 | 2.3600 | 2.2600 | 2.2700 | 2.2700 | 40,500 |
12 Apr 2024 | 2.4400 | 2.5300 | 2.3100 | 2.3700 | 2.3700 | 97,500 |
11 Apr 2024 | 2.2600 | 2.4400 | 2.2200 | 2.4400 | 2.4400 | 74,200 |
10 Apr 2024 | 2.2400 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 47,600 |
09 Apr 2024 | 2.5400 | 2.5400 | 2.2300 | 2.2900 | 2.2900 | 115,200 |
08 Apr 2024 | 2.6000 | 2.6000 | 2.3500 | 2.4600 | 2.4600 | 168,300 |
05 Apr 2024 | 2.3600 | 2.5500 | 2.3200 | 2.5000 | 2.5000 | 157,200 |
04 Apr 2024 | 2.5200 | 2.5300 | 2.3450 | 2.4100 | 2.4100 | 95,900 |
03 Apr 2024 | 2.1600 | 2.5100 | 2.1300 | 2.4320 | 2.4320 | 261,500 |
02 Apr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1580 | 2.1580 | 67,700 |
01 Apr 2024 | 2.1100 | 2.2400 | 2.1000 | 2.1300 | 2.1300 | 105,800 |
28 Mar 2024 | 2.2300 | 2.3500 | 2.1300 | 2.1300 | 2.1300 | 182,800 |
27 Mar 2024 | 2.1500 | 2.2360 | 2.1500 | 2.2000 | 2.2000 | 144,700 |
26 Mar 2024 | 2.2500 | 2.2570 | 2.1200 | 2.1500 | 2.1500 | 38,600 |
25 Mar 2024 | 2.4300 | 2.4300 | 2.0700 | 2.1600 | 2.1600 | 105,500 |
22 Mar 2024 | 2.2800 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 31,800 |
21 Mar 2024 | 2.2800 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 123,100 |
20 Mar 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2700 | 2.2700 | 93,700 |
19 Mar 2024 | 2.1800 | 2.2400 | 2.0500 | 2.1500 | 2.1500 | 95,100 |
18 Mar 2024 | 2.1900 | 2.2500 | 2.1150 | 2.1800 | 2.1800 | 104,500 |
15 Mar 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2200 | 2.2200 | 189,900 |
14 Mar 2024 | 2.4800 | 2.5400 | 2.3700 | 2.4600 | 2.4600 | 34,900 |
13 Mar 2024 | 2.4800 | 2.5500 | 2.3110 | 2.5000 | 2.5000 | 124,400 |
12 Mar 2024 | 2.5700 | 2.6500 | 2.4400 | 2.4800 | 2.4800 | 99,100 |
11 Mar 2024 | 2.4000 | 2.5650 | 2.2850 | 2.5200 | 2.5200 | 240,300 |
08 Mar 2024 | 2.2600 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 85,200 |
07 Mar 2024 | 2.2600 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 137,100 |
06 Mar 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2000 | 2.2000 | 53,400 |
05 Mar 2024 | 2.1900 | 2.2490 | 2.0900 | 2.1900 | 2.1900 | 49,400 |
04 Mar 2024 | 2.1600 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 60,200 |
01 Mar 2024 | 1.9400 | 2.1400 | 1.9300 | 2.1200 | 2.1200 | 77,700 |
29 Feb 2024 | 2.0200 | 2.0700 | 1.9110 | 2.0000 | 2.0000 | 177,400 |
28 Feb 2024 | 2.0000 | 2.0400 | 1.9150 | 2.0300 | 2.0300 | 171,100 |
27 Feb 2024 | 2.0000 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 45,900 |
26 Feb 2024 | 1.9300 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 85,900 |
23 Feb 2024 | 1.9800 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 52,700 |
22 Feb 2024 | 2.1200 | 2.1200 | 1.9000 | 1.9400 | 1.9400 | 109,400 |
21 Feb 2024 | 2.1300 | 2.1500 | 1.8700 | 2.0100 | 2.0100 | 187,600 |
20 Feb 2024 | 2.2700 | 2.2700 | 2.0000 | 2.1800 | 2.1800 | 110,700 |
16 Feb 2024 | 2.2100 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 88,500 |
15 Feb 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2400 | 2.2400 | 78,500 |
14 Feb 2024 | 2.3000 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 42,000 |
13 Feb 2024 | 2.3600 | 2.4300 | 2.2650 | 2.3200 | 2.3200 | 87,700 |
12 Feb 2024 | 2.4000 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 37,700 |
09 Feb 2024 | 2.4200 | 2.6000 | 2.4000 | 2.4400 | 2.4400 | 45,800 |
08 Feb 2024 | 2.4420 | 2.4500 | 2.3820 | 2.4400 | 2.4400 | 20,800 |
07 Feb 2024 | 2.3300 | 2.5000 | 2.3000 | 2.4400 | 2.4400 | 23,000 |
06 Feb 2024 | 2.4600 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 27,300 |
05 Feb 2024 | 2.5900 | 2.6000 | 2.2500 | 2.4900 | 2.4900 | 124,800 |
02 Feb 2024 | 2.5200 | 2.5550 | 2.4300 | 2.4300 | 2.4300 | 65,300 |
01 Feb 2024 | 2.5200 | 2.6610 | 2.5000 | 2.5800 | 2.5800 | 59,300 |
31 Jan 2024 | 2.4600 | 2.6500 | 2.4600 | 2.5300 | 2.5300 | 31,500 |
30 Jan 2024 | 2.4800 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 20,500 |
29 Jan 2024 | 2.5600 | 2.5700 | 2.4400 | 2.4800 | 2.4800 | 63,800 |
26 Jan 2024 | 2.6300 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 16,600 |
25 Jan 2024 | 2.6200 | 2.6840 | 2.5200 | 2.5900 | 2.5900 | 30,200 |
24 Jan 2024 | 2.6200 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 36,100 |
23 Jan 2024 | 2.6260 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 17,900 |
22 Jan 2024 | 2.5900 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 50,800 |
19 Jan 2024 | 2.5800 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 39,300 |
18 Jan 2024 | 2.7000 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 34,800 |
17 Jan 2024 | 2.7000 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 25,100 |
16 Jan 2024 | 2.4600 | 2.7180 | 2.4600 | 2.6800 | 2.6800 | 115,600 |
12 Jan 2024 | 2.6600 | 2.6800 | 2.4600 | 2.5200 | 2.5200 | 169,600 |
11 Jan 2024 | 2.6000 | 2.6000 | 2.4070 | 2.4900 | 2.4900 | 111,300 |
10 Jan 2024 | 2.6200 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 54,300 |
09 Jan 2024 | 2.7200 | 2.7530 | 2.4900 | 2.5800 | 2.5800 | 278,700 |
08 Jan 2024 | 2.8000 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 89,200 |
05 Jan 2024 | 2.8800 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 39,900 |
04 Jan 2024 | 2.9000 | 2.9310 | 2.8000 | 2.8200 | 2.8200 | 51,000 |
03 Jan 2024 | 3.0200 | 3.0200 | 2.8750 | 2.9100 | 2.9100 | 86,500 |
02 Jan 2024 | 2.9700 | 3.1600 | 2.9000 | 3.0500 | 3.0500 | 131,000 |
29 Dec 2023 | 2.8800 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 53,400 |
28 Dec 2023 | 2.9000 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | 64,300 |
27 Dec 2023 | 3.0000 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 85,600 |
26 Dec 2023 | 3.0000 | 3.0200 | 2.9200 | 3.0200 | 3.0200 | 69,900 |
22 Dec 2023 | 3.1300 | 3.1900 | 3.0000 | 3.0200 | 3.0200 | 114,500 |
21 Dec 2023 | 2.8700 | 3.1100 | 2.7500 | 3.1100 | 3.1100 | 216,100 |
20 Dec 2023 | 2.6800 | 2.8260 | 2.6800 | 2.7800 | 2.7800 | 108,500 |
19 Dec 2023 | 2.5800 | 2.7100 | 2.5800 | 2.6600 | 2.6600 | 155,700 |
18 Dec 2023 | 2.6000 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 56,900 |
15 Dec 2023 | 2.6400 | 2.6400 | 2.5330 | 2.6200 | 2.6200 | 79,300 |
14 Dec 2023 | 2.7000 | 2.7800 | 2.6050 | 2.6100 | 2.6100 | 86,800 |
13 Dec 2023 | 2.5800 | 2.6800 | 2.5100 | 2.6600 | 2.6600 | 169,000 |
12 Dec 2023 | 2.6700 | 2.6900 | 2.5200 | 2.5600 | 2.5600 | 107,000 |
11 Dec 2023 | 2.7000 | 2.7200 | 2.6200 | 2.6600 | 2.6600 | 101,400 |
08 Dec 2023 | 2.7100 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 55,700 |
07 Dec 2023 | 2.7100 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 33,900 |
06 Dec 2023 | 2.7700 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 90,400 |
05 Dec 2023 | 2.7700 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 93,500 |
04 Dec 2023 | 2.8200 | 2.9300 | 2.7700 | 2.8000 | 2.8000 | 125,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |