Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 193,371 |
02 May 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 144,600 |
01 May 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 152,800 |
30 Apr 2024 | 2.1000 | 2.1900 | 2.0900 | 2.1500 | 2.1500 | 195,500 |
29 Apr 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 190,300 |
26 Apr 2024 | 2.1400 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 124,300 |
25 Apr 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1100 | 2.1100 | 173,100 |
24 Apr 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 158,600 |
23 Apr 2024 | 2.0800 | 2.2210 | 2.0600 | 2.1400 | 2.1400 | 249,600 |
22 Apr 2024 | 2.1100 | 2.1300 | 2.0550 | 2.0700 | 2.0700 | 98,800 |
19 Apr 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1100 | 2.1100 | 243,900 |
18 Apr 2024 | 2.1100 | 2.1100 | 2.0250 | 2.0900 | 2.0900 | 264,300 |
17 Apr 2024 | 2.1900 | 2.2050 | 2.0800 | 2.0800 | 2.0800 | 154,600 |
16 Apr 2024 | 2.1000 | 2.1550 | 2.0750 | 2.0900 | 2.0900 | 154,900 |
15 Apr 2024 | 2.1400 | 2.1600 | 2.1050 | 2.1100 | 2.1100 | 213,600 |
12 Apr 2024 | 2.2500 | 2.2600 | 2.1200 | 2.1600 | 2.1600 | 391,200 |
11 Apr 2024 | 2.3300 | 2.3300 | 2.2200 | 2.2600 | 2.2600 | 119,200 |
10 Apr 2024 | 2.3700 | 2.4000 | 2.2100 | 2.3100 | 2.3100 | 359,000 |
09 Apr 2024 | 2.4100 | 2.5450 | 2.3900 | 2.4800 | 2.4800 | 207,500 |
08 Apr 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 115,700 |
05 Apr 2024 | 2.2500 | 2.3650 | 2.2500 | 2.3200 | 2.3200 | 162,300 |
04 Apr 2024 | 2.3600 | 2.3800 | 2.2200 | 2.2500 | 2.2500 | 228,100 |
03 Apr 2024 | 2.2700 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 238,500 |
02 Apr 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 329,800 |
01 Apr 2024 | 2.5400 | 2.5400 | 2.3800 | 2.4800 | 2.4800 | 322,200 |
28 Mar 2024 | 2.4400 | 2.6050 | 2.4400 | 2.5300 | 2.5300 | 144,600 |
27 Mar 2024 | 2.5000 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 180,400 |
26 Mar 2024 | 2.5000 | 2.5450 | 2.4600 | 2.5100 | 2.5100 | 122,800 |
25 Mar 2024 | 2.4200 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 167,600 |
22 Mar 2024 | 2.5700 | 2.5700 | 2.4050 | 2.4300 | 2.4300 | 165,000 |
21 Mar 2024 | 2.5900 | 2.6310 | 2.5300 | 2.5700 | 2.5700 | 137,000 |
20 Mar 2024 | 2.5900 | 2.6200 | 2.5300 | 2.5700 | 2.5700 | 227,000 |
19 Mar 2024 | 2.4500 | 2.6150 | 2.3900 | 2.5800 | 2.5800 | 335,600 |
18 Mar 2024 | 2.4500 | 2.7200 | 2.4200 | 2.4500 | 2.4500 | 760,100 |
15 Mar 2024 | 2.3600 | 2.4100 | 2.2030 | 2.2100 | 2.2100 | 434,400 |
14 Mar 2024 | 2.3700 | 2.4000 | 2.2650 | 2.3900 | 2.3900 | 466,300 |
13 Mar 2024 | 2.1700 | 2.4000 | 2.1400 | 2.3900 | 2.3900 | 759,600 |
12 Mar 2024 | 2.0300 | 2.2100 | 1.9710 | 2.1800 | 2.1800 | 1,079,500 |
11 Mar 2024 | 2.0500 | 2.0950 | 2.0200 | 2.0300 | 2.0300 | 325,700 |
08 Mar 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 1,234,300 |
07 Mar 2024 | 2.1600 | 2.5050 | 2.1600 | 2.3600 | 2.3600 | 1,045,200 |
06 Mar 2024 | 2.1000 | 2.2600 | 2.0700 | 2.2300 | 2.2300 | 332,700 |
05 Mar 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 334,900 |
04 Mar 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 463,400 |
01 Mar 2024 | 2.2300 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 423,300 |
29 Feb 2024 | 2.2300 | 2.2650 | 2.2000 | 2.2200 | 2.2200 | 1,540,000 |
28 Feb 2024 | 2.1700 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 218,100 |
27 Feb 2024 | 2.1200 | 2.2200 | 2.1150 | 2.2100 | 2.2100 | 364,000 |
26 Feb 2024 | 2.1100 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 158,200 |
23 Feb 2024 | 2.0300 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 281,200 |
22 Feb 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 335,500 |
21 Feb 2024 | 2.0700 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 245,600 |
20 Feb 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 337,700 |
16 Feb 2024 | 2.2300 | 2.2500 | 2.0800 | 2.0800 | 2.0800 | 287,600 |
15 Feb 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 316,500 |
14 Feb 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1900 | 2.1900 | 221,800 |
13 Feb 2024 | 2.1900 | 2.1900 | 2.0700 | 2.0800 | 2.0800 | 408,800 |
12 Feb 2024 | 2.1900 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 241,100 |
09 Feb 2024 | 2.1400 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 214,600 |
08 Feb 2024 | 2.0900 | 2.1650 | 2.0900 | 2.1300 | 2.1300 | 197,600 |
07 Feb 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 182,500 |
06 Feb 2024 | 2.0600 | 2.2000 | 2.0400 | 2.1600 | 2.1600 | 218,000 |
05 Feb 2024 | 2.1100 | 2.1900 | 2.0400 | 2.0600 | 2.0600 | 430,600 |
02 Feb 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1300 | 2.1300 | 281,900 |
01 Feb 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1700 | 2.1700 | 430,300 |
31 Jan 2024 | 2.2800 | 2.3700 | 2.1800 | 2.1900 | 2.1900 | 414,300 |
30 Jan 2024 | 2.3300 | 2.3350 | 2.2900 | 2.2900 | 2.2900 | 126,300 |
29 Jan 2024 | 2.3200 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 130,100 |
26 Jan 2024 | 2.3800 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 156,300 |
25 Jan 2024 | 2.2700 | 2.3750 | 2.2700 | 2.3400 | 2.3400 | 182,300 |
24 Jan 2024 | 2.3300 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 166,400 |
23 Jan 2024 | 2.3800 | 2.4150 | 2.3100 | 2.3200 | 2.3200 | 167,100 |
22 Jan 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 235,100 |
19 Jan 2024 | 2.2400 | 2.3100 | 2.1620 | 2.3100 | 2.3100 | 273,600 |
18 Jan 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 202,700 |
17 Jan 2024 | 2.2200 | 2.2500 | 2.1450 | 2.2100 | 2.2100 | 340,700 |
16 Jan 2024 | 2.3500 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 274,500 |
12 Jan 2024 | 2.4000 | 2.4800 | 2.3100 | 2.3600 | 2.3600 | 278,600 |
11 Jan 2024 | 2.3500 | 2.3950 | 2.3000 | 2.3800 | 2.3800 | 220,900 |
10 Jan 2024 | 2.3700 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 198,300 |
09 Jan 2024 | 2.3900 | 2.4250 | 2.3500 | 2.3800 | 2.3800 | 319,200 |
08 Jan 2024 | 2.4500 | 2.4800 | 2.3700 | 2.4300 | 2.4300 | 262,400 |
05 Jan 2024 | 2.4000 | 2.4550 | 2.3600 | 2.3900 | 2.3900 | 207,900 |
04 Jan 2024 | 2.4400 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | 212,200 |
03 Jan 2024 | 2.5500 | 2.5590 | 2.4150 | 2.4500 | 2.4500 | 317,400 |
02 Jan 2024 | 2.7200 | 2.7300 | 2.5800 | 2.5900 | 2.5900 | 352,200 |
29 Dec 2023 | 2.8200 | 2.9050 | 2.7150 | 2.7300 | 2.7300 | 350,300 |
28 Dec 2023 | 2.8200 | 2.8880 | 2.8050 | 2.8400 | 2.8400 | 197,000 |
27 Dec 2023 | 2.8300 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 231,000 |
26 Dec 2023 | 2.8100 | 2.8500 | 2.7750 | 2.8300 | 2.8300 | 165,400 |
22 Dec 2023 | 2.8100 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 207,600 |
21 Dec 2023 | 2.7300 | 2.8600 | 2.7300 | 2.8100 | 2.8100 | 428,500 |
20 Dec 2023 | 2.7600 | 2.8900 | 2.7100 | 2.7200 | 2.7200 | 381,400 |
19 Dec 2023 | 2.6600 | 2.7950 | 2.6500 | 2.7700 | 2.7700 | 351,900 |
18 Dec 2023 | 2.6500 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 279,800 |
15 Dec 2023 | 2.8800 | 2.8950 | 2.6600 | 2.6800 | 2.6800 | 676,000 |
14 Dec 2023 | 2.5800 | 2.9800 | 2.5700 | 2.9300 | 2.9300 | 979,200 |
13 Dec 2023 | 2.3600 | 2.5900 | 2.3000 | 2.5100 | 2.5100 | 1,172,100 |
12 Dec 2023 | 2.4000 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 941,200 |
11 Dec 2023 | 2.2300 | 2.2800 | 2.1630 | 2.2500 | 2.2500 | 387,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |