Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.3400 | 2.3550 | 2.2850 | 2.3200 | 2.3200 | 89,300 |
17 Apr 2024 | 2.2700 | 2.3700 | 2.2450 | 2.3100 | 2.3100 | 133,900 |
16 Apr 2024 | 2.2800 | 2.3400 | 2.1550 | 2.2400 | 2.2400 | 172,700 |
15 Apr 2024 | 2.5200 | 2.5650 | 2.2350 | 2.3100 | 2.3100 | 180,900 |
12 Apr 2024 | 2.7900 | 2.7900 | 2.5200 | 2.5200 | 2.5200 | 94,200 |
11 Apr 2024 | 2.8600 | 2.9690 | 2.7050 | 2.7800 | 2.7800 | 114,600 |
10 Apr 2024 | 3.1000 | 3.1100 | 2.7800 | 2.8700 | 2.8700 | 176,200 |
09 Apr 2024 | 2.8900 | 3.1200 | 2.8900 | 3.0300 | 3.0300 | 141,900 |
08 Apr 2024 | 2.8900 | 2.9400 | 2.8180 | 2.8700 | 2.8700 | 63,900 |
05 Apr 2024 | 2.8300 | 2.9050 | 2.7900 | 2.8900 | 2.8900 | 97,500 |
04 Apr 2024 | 2.8800 | 2.9800 | 2.8250 | 2.8700 | 2.8700 | 86,800 |
03 Apr 2024 | 2.8100 | 2.9500 | 2.8050 | 2.8400 | 2.8400 | 143,200 |
02 Apr 2024 | 2.8600 | 2.8950 | 2.7850 | 2.8600 | 2.8600 | 112,700 |
01 Apr 2024 | 3.1200 | 3.1200 | 2.8450 | 2.8900 | 2.8900 | 156,000 |
28 Mar 2024 | 3.0300 | 3.2400 | 3.0000 | 3.0900 | 3.0900 | 282,600 |
27 Mar 2024 | 3.0600 | 3.0850 | 2.9750 | 3.0400 | 3.0400 | 393,100 |
26 Mar 2024 | 3.0500 | 3.2000 | 3.0400 | 3.0500 | 3.0500 | 209,500 |
25 Mar 2024 | 2.8000 | 3.1800 | 2.8000 | 3.0100 | 3.0100 | 300,500 |
22 Mar 2024 | 2.8000 | 2.9250 | 2.8000 | 2.8100 | 2.8100 | 153,800 |
21 Mar 2024 | 2.6300 | 2.8250 | 2.6300 | 2.8000 | 2.8000 | 164,200 |
20 Mar 2024 | 2.5200 | 2.7100 | 2.4700 | 2.6200 | 2.6200 | 236,600 |
19 Mar 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 165,500 |
18 Mar 2024 | 2.3900 | 2.5100 | 2.3450 | 2.4600 | 2.4600 | 261,100 |
15 Mar 2024 | 2.4000 | 2.4260 | 2.3800 | 2.4100 | 2.4100 | 122,500 |
14 Mar 2024 | 2.3800 | 2.4050 | 2.3250 | 2.4000 | 2.4000 | 184,400 |
13 Mar 2024 | 2.5400 | 2.5400 | 2.3550 | 2.3600 | 2.3600 | 425,400 |
12 Mar 2024 | 2.4900 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 593,100 |
11 Mar 2024 | 2.5800 | 2.6500 | 2.4950 | 2.5000 | 2.5000 | 253,000 |
08 Mar 2024 | 2.6600 | 2.7500 | 2.5300 | 2.5400 | 2.5400 | 160,400 |
07 Mar 2024 | 2.6300 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 414,500 |
06 Mar 2024 | 2.5300 | 2.6200 | 2.5190 | 2.6000 | 2.6000 | 193,500 |
05 Mar 2024 | 2.5300 | 2.5950 | 2.4800 | 2.5000 | 2.5000 | 260,800 |
04 Mar 2024 | 2.8100 | 2.8100 | 2.5350 | 2.5500 | 2.5500 | 306,800 |
01 Mar 2024 | 2.9400 | 3.2200 | 2.8000 | 2.8100 | 2.8100 | 357,300 |
29 Feb 2024 | 2.6900 | 3.0300 | 2.6400 | 2.9300 | 2.9300 | 500,400 |
28 Feb 2024 | 2.5800 | 2.6700 | 2.4300 | 2.6400 | 2.6400 | 515,200 |
27 Feb 2024 | 2.7300 | 2.7600 | 2.5800 | 2.5800 | 2.5800 | 511,900 |
26 Feb 2024 | 2.7600 | 2.8300 | 2.6800 | 2.7300 | 2.7300 | 496,800 |
23 Feb 2024 | 3.7900 | 3.8800 | 2.6000 | 2.8200 | 2.8200 | 1,338,500 |
22 Feb 2024 | 4.6400 | 4.6400 | 4.4200 | 4.4200 | 4.4200 | 139,100 |
21 Feb 2024 | 4.6900 | 4.6960 | 4.5100 | 4.5200 | 4.5200 | 147,900 |
20 Feb 2024 | 4.7700 | 4.8250 | 4.7100 | 4.7400 | 4.7400 | 146,000 |
16 Feb 2024 | 4.6400 | 4.8900 | 4.5800 | 4.7900 | 4.7900 | 178,600 |
15 Feb 2024 | 4.7600 | 4.7600 | 4.5650 | 4.7100 | 4.7100 | 130,800 |
14 Feb 2024 | 4.5400 | 4.7000 | 4.4800 | 4.6800 | 4.6800 | 100,000 |
13 Feb 2024 | 4.7500 | 4.7500 | 4.4300 | 4.4400 | 4.4400 | 126,000 |
12 Feb 2024 | 4.6500 | 4.9450 | 4.6500 | 4.8900 | 4.8900 | 110,400 |
09 Feb 2024 | 4.4300 | 4.7500 | 4.4300 | 4.6800 | 4.6800 | 231,000 |
08 Feb 2024 | 4.4100 | 4.6650 | 4.4000 | 4.6600 | 4.6600 | 148,300 |
07 Feb 2024 | 4.4700 | 4.4800 | 4.3300 | 4.4300 | 4.4300 | 169,900 |
06 Feb 2024 | 4.4500 | 4.4950 | 4.4150 | 4.4400 | 4.4400 | 120,500 |
05 Feb 2024 | 4.3100 | 4.5350 | 4.2000 | 4.4500 | 4.4500 | 219,500 |
02 Feb 2024 | 4.2500 | 4.4550 | 4.1700 | 4.3400 | 4.3400 | 127,000 |
01 Feb 2024 | 4.2000 | 4.3800 | 4.1800 | 4.3000 | 4.3000 | 150,300 |
31 Jan 2024 | 4.1700 | 4.2900 | 4.1350 | 4.1500 | 4.1500 | 152,600 |
30 Jan 2024 | 4.2700 | 4.2800 | 4.1400 | 4.1700 | 4.1700 | 80,600 |
29 Jan 2024 | 4.1500 | 4.3350 | 4.1000 | 4.2900 | 4.2900 | 83,700 |
26 Jan 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 81,900 |
25 Jan 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0800 | 4.0800 | 108,600 |
24 Jan 2024 | 4.2400 | 4.2400 | 4.0600 | 4.0800 | 4.0800 | 150,900 |
23 Jan 2024 | 4.1600 | 4.2100 | 4.0600 | 4.1300 | 4.1300 | 138,900 |
22 Jan 2024 | 4.0900 | 4.2100 | 4.0350 | 4.1200 | 4.1200 | 207,900 |
19 Jan 2024 | 3.9300 | 4.0600 | 3.8200 | 4.0600 | 4.0600 | 115,500 |
18 Jan 2024 | 3.8400 | 3.9300 | 3.7450 | 3.9100 | 3.9100 | 131,100 |
17 Jan 2024 | 3.9100 | 3.9100 | 3.7200 | 3.7800 | 3.7800 | 129,900 |
16 Jan 2024 | 4.1000 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 171,000 |
12 Jan 2024 | 4.1400 | 4.2250 | 4.0300 | 4.0500 | 4.0500 | 169,700 |
11 Jan 2024 | 4.0200 | 4.1600 | 3.9600 | 4.1100 | 4.1100 | 177,100 |
10 Jan 2024 | 3.9500 | 4.0900 | 3.9050 | 4.0100 | 4.0100 | 234,900 |
09 Jan 2024 | 4.1200 | 4.1350 | 3.9200 | 3.9600 | 3.9600 | 302,600 |
08 Jan 2024 | 4.1100 | 4.2100 | 4.0450 | 4.1400 | 4.1400 | 131,700 |
05 Jan 2024 | 4.1700 | 4.3400 | 4.1000 | 4.1000 | 4.1000 | 185,400 |
04 Jan 2024 | 4.0700 | 4.2050 | 4.0000 | 4.1800 | 4.1800 | 195,300 |
03 Jan 2024 | 4.1800 | 4.2500 | 4.0900 | 4.1000 | 4.1000 | 215,400 |
02 Jan 2024 | 4.2000 | 4.3900 | 4.1800 | 4.2300 | 4.2300 | 210,200 |
29 Dec 2023 | 4.3700 | 4.4120 | 4.1700 | 4.2300 | 4.2300 | 296,600 |
28 Dec 2023 | 4.3500 | 4.4300 | 4.3100 | 4.3700 | 4.3700 | 127,500 |
27 Dec 2023 | 4.2900 | 4.5650 | 4.2490 | 4.4000 | 4.4000 | 219,400 |
26 Dec 2023 | 4.2000 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 232,200 |
22 Dec 2023 | 4.2600 | 4.2900 | 4.1850 | 4.2100 | 4.2100 | 99,000 |
21 Dec 2023 | 4.2500 | 4.3600 | 4.1700 | 4.2300 | 4.2300 | 143,600 |
20 Dec 2023 | 4.4100 | 4.4100 | 4.1000 | 4.1300 | 4.1300 | 234,400 |
19 Dec 2023 | 4.5100 | 4.5600 | 4.3200 | 4.4300 | 4.4300 | 293,900 |
18 Dec 2023 | 4.5800 | 4.6700 | 4.4900 | 4.4900 | 4.4900 | 197,100 |
15 Dec 2023 | 4.7500 | 4.7500 | 4.4100 | 4.6100 | 4.6100 | 272,600 |
14 Dec 2023 | 4.6300 | 4.8300 | 4.6150 | 4.7200 | 4.7200 | 213,400 |
13 Dec 2023 | 4.3800 | 4.6700 | 4.2200 | 4.5200 | 4.5200 | 295,200 |
12 Dec 2023 | 4.5300 | 4.5300 | 4.3750 | 4.3800 | 4.3800 | 143,100 |
11 Dec 2023 | 4.5000 | 4.5550 | 4.4200 | 4.4500 | 4.4500 | 145,100 |
08 Dec 2023 | 4.6200 | 4.6200 | 4.4100 | 4.5600 | 4.5600 | 95,600 |
07 Dec 2023 | 4.7200 | 4.7600 | 4.4600 | 4.5300 | 4.5300 | 135,200 |
06 Dec 2023 | 4.9900 | 5.0300 | 4.6800 | 4.7100 | 4.7100 | 169,000 |
05 Dec 2023 | 4.8900 | 5.0200 | 4.7900 | 4.9800 | 4.9800 | 159,200 |
04 Dec 2023 | 4.9100 | 4.9800 | 4.6950 | 4.9500 | 4.9500 | 273,300 |
01 Dec 2023 | 4.7800 | 5.0110 | 4.7500 | 4.9500 | 4.9500 | 330,100 |
30 Nov 2023 | 5.0100 | 5.0500 | 4.6600 | 4.7200 | 4.7200 | 1,118,900 |
29 Nov 2023 | 5.0000 | 5.2780 | 4.9700 | 4.9700 | 4.9700 | 425,100 |
28 Nov 2023 | 4.6900 | 4.9950 | 4.6170 | 4.9700 | 4.9700 | 177,000 |
27 Nov 2023 | 4.7700 | 4.8300 | 4.5700 | 4.7100 | 4.7100 | 315,300 |
24 Nov 2023 | 4.5000 | 4.9250 | 4.4950 | 4.8300 | 4.8300 | 248,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |