Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 146,710 |
25 Apr 2024 | 2.1800 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 247,000 |
24 Apr 2024 | 2.3000 | 2.3000 | 2.1850 | 2.2300 | 2.2300 | 182,000 |
23 Apr 2024 | 2.3500 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 140,300 |
22 Apr 2024 | 2.3200 | 2.3750 | 2.3000 | 2.3500 | 2.3500 | 200,200 |
19 Apr 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 274,700 |
18 Apr 2024 | 2.3600 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 362,000 |
17 Apr 2024 | 2.4500 | 2.4700 | 2.3200 | 2.3600 | 2.3600 | 262,000 |
16 Apr 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 214,900 |
15 Apr 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 201,000 |
12 Apr 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 223,100 |
11 Apr 2024 | 2.7300 | 2.8100 | 2.6800 | 2.7300 | 2.7300 | 181,200 |
10 Apr 2024 | 2.6900 | 2.7550 | 2.5600 | 2.7500 | 2.7500 | 386,100 |
09 Apr 2024 | 2.7800 | 2.8700 | 2.7450 | 2.8000 | 2.8000 | 228,500 |
08 Apr 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 179,000 |
05 Apr 2024 | 2.9100 | 2.9100 | 2.7650 | 2.8400 | 2.8400 | 267,700 |
04 Apr 2024 | 2.9100 | 3.0350 | 2.8400 | 2.9100 | 2.9100 | 562,700 |
03 Apr 2024 | 2.7400 | 2.9800 | 2.7400 | 2.9100 | 2.9100 | 490,800 |
02 Apr 2024 | 2.7200 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 428,800 |
01 Apr 2024 | 2.7800 | 2.8700 | 2.7400 | 2.8200 | 2.8200 | 404,500 |
28 Mar 2024 | 2.6900 | 2.7850 | 2.6900 | 2.7800 | 2.7800 | 461,400 |
27 Mar 2024 | 2.6600 | 2.7000 | 2.6050 | 2.6900 | 2.6900 | 343,700 |
26 Mar 2024 | 2.6000 | 2.7000 | 2.4800 | 2.6500 | 2.6500 | 387,700 |
25 Mar 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 375,200 |
22 Mar 2024 | 2.5500 | 2.5650 | 2.4900 | 2.5300 | 2.5300 | 353,100 |
21 Mar 2024 | 2.5500 | 2.5900 | 2.4600 | 2.5500 | 2.5500 | 487,100 |
20 Mar 2024 | 2.3800 | 2.5700 | 2.3800 | 2.5300 | 2.5300 | 795,600 |
19 Mar 2024 | 2.3100 | 2.4300 | 2.2700 | 2.3850 | 2.3850 | 639,800 |
18 Mar 2024 | 2.0900 | 2.3200 | 2.0700 | 2.3200 | 2.3200 | 713,100 |
15 Mar 2024 | 1.9600 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 891,800 |
14 Mar 2024 | 2.1400 | 2.1500 | 1.9000 | 2.0000 | 2.0000 | 554,400 |
13 Mar 2024 | 2.3400 | 2.3400 | 2.1300 | 2.1500 | 2.1500 | 404,500 |
12 Mar 2024 | 2.1800 | 2.3700 | 2.1550 | 2.3300 | 2.3300 | 615,600 |
11 Mar 2024 | 2.1600 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 388,000 |
08 Mar 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 272,100 |
07 Mar 2024 | 2.1400 | 2.1400 | 1.9950 | 2.1300 | 2.1300 | 455,300 |
06 Mar 2024 | 2.1600 | 2.1700 | 2.0950 | 2.1100 | 2.1100 | 261,000 |
05 Mar 2024 | 2.1800 | 2.1800 | 2.1050 | 2.1200 | 2.1200 | 293,100 |
04 Mar 2024 | 2.3700 | 2.3900 | 2.1900 | 2.1900 | 2.1900 | 370,900 |
01 Mar 2024 | 2.3700 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 418,300 |
29 Feb 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3700 | 2.3700 | 1,937,100 |
28 Feb 2024 | 2.3000 | 2.3400 | 2.2650 | 2.3000 | 2.3000 | 210,000 |
27 Feb 2024 | 2.3000 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 471,000 |
26 Feb 2024 | 2.1900 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 353,600 |
23 Feb 2024 | 2.1600 | 2.2000 | 2.1400 | 2.1900 | 2.1900 | 287,600 |
22 Feb 2024 | 2.2500 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 293,000 |
21 Feb 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 298,200 |
20 Feb 2024 | 2.2600 | 2.2950 | 2.2500 | 2.2700 | 2.2700 | 301,600 |
16 Feb 2024 | 2.3700 | 2.3780 | 2.2800 | 2.3000 | 2.3000 | 373,100 |
15 Feb 2024 | 2.3000 | 2.3800 | 2.2500 | 2.3800 | 2.3800 | 331,100 |
14 Feb 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 332,900 |
13 Feb 2024 | 2.2500 | 2.2600 | 2.1300 | 2.1500 | 2.1500 | 408,800 |
12 Feb 2024 | 2.2000 | 2.3650 | 2.2000 | 2.3200 | 2.3200 | 423,700 |
09 Feb 2024 | 2.1700 | 2.2600 | 2.1500 | 2.2400 | 2.2400 | 299,600 |
08 Feb 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 173,800 |
07 Feb 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 261,300 |
06 Feb 2024 | 2.1700 | 2.2000 | 2.1350 | 2.2000 | 2.2000 | 232,000 |
05 Feb 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 236,700 |
02 Feb 2024 | 2.2400 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 164,900 |
01 Feb 2024 | 2.1900 | 2.2950 | 2.1750 | 2.2800 | 2.2800 | 369,700 |
31 Jan 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 242,500 |
30 Jan 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 160,300 |
29 Jan 2024 | 2.2700 | 2.3600 | 2.2300 | 2.3400 | 2.3400 | 164,500 |
26 Jan 2024 | 2.3400 | 2.3400 | 2.2550 | 2.2600 | 2.2600 | 205,900 |
25 Jan 2024 | 2.3400 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 208,700 |
24 Jan 2024 | 2.3800 | 2.3800 | 2.2900 | 2.2900 | 2.2900 | 187,700 |
23 Jan 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 199,700 |
22 Jan 2024 | 2.2800 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 314,300 |
19 Jan 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 207,700 |
18 Jan 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 272,300 |
17 Jan 2024 | 2.2800 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 314,700 |
16 Jan 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 289,200 |
12 Jan 2024 | 2.4000 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 238,700 |
11 Jan 2024 | 2.4100 | 2.4100 | 2.3550 | 2.3700 | 2.3700 | 318,900 |
10 Jan 2024 | 2.3800 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 240,900 |
09 Jan 2024 | 2.4600 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 182,900 |
08 Jan 2024 | 2.4400 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 238,600 |
05 Jan 2024 | 2.5000 | 2.5000 | 2.4050 | 2.4100 | 2.4100 | 282,000 |
04 Jan 2024 | 2.5500 | 2.5680 | 2.5000 | 2.5500 | 2.5500 | 193,500 |
03 Jan 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 235,700 |
02 Jan 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6100 | 2.6100 | 261,800 |
29 Dec 2023 | 2.8300 | 2.8300 | 2.6500 | 2.7100 | 2.7100 | 399,500 |
28 Dec 2023 | 2.8200 | 2.8450 | 2.7900 | 2.8100 | 2.8100 | 261,100 |
27 Dec 2023 | 2.8400 | 2.8500 | 2.7950 | 2.8300 | 2.8300 | 261,300 |
26 Dec 2023 | 2.8200 | 2.8400 | 2.7700 | 2.8300 | 2.8300 | 254,700 |
22 Dec 2023 | 2.7500 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 256,200 |
21 Dec 2023 | 2.7400 | 2.8300 | 2.7200 | 2.7500 | 2.7500 | 228,800 |
20 Dec 2023 | 2.7600 | 2.8900 | 2.7100 | 2.7100 | 2.7100 | 453,600 |
19 Dec 2023 | 2.7100 | 2.7600 | 2.6600 | 2.7500 | 2.7500 | 369,300 |
18 Dec 2023 | 2.6700 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 296,800 |
15 Dec 2023 | 2.7500 | 2.7500 | 2.6000 | 2.6500 | 2.6500 | 1,091,300 |
14 Dec 2023 | 2.7400 | 2.7700 | 2.5800 | 2.6800 | 2.6800 | 631,500 |
13 Dec 2023 | 2.5600 | 2.7200 | 2.5500 | 2.7100 | 2.7100 | 951,000 |
12 Dec 2023 | 2.5100 | 2.6200 | 2.4100 | 2.5800 | 2.5800 | 349,500 |
11 Dec 2023 | 2.5400 | 2.5600 | 2.4500 | 2.5000 | 2.5000 | 900,200 |
08 Dec 2023 | 2.5500 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 307,000 |
07 Dec 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 243,100 |
06 Dec 2023 | 2.5900 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 254,800 |
05 Dec 2023 | 2.5600 | 2.6100 | 2.5300 | 2.5800 | 2.5800 | 269,300 |
04 Dec 2023 | 2.5600 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 290,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |