Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1900 | 2.2100 | 2.1100 | 2.1700 | 2.1700 | 352,200 |
25 Apr 2024 | 2.3000 | 2.5290 | 2.1500 | 2.2000 | 2.2000 | 540,800 |
24 Apr 2024 | 2.4200 | 2.4800 | 2.2900 | 2.3000 | 2.3000 | 775,300 |
23 Apr 2024 | 2.3600 | 2.5500 | 2.3600 | 2.4400 | 2.4400 | 687,100 |
22 Apr 2024 | 2.2000 | 2.4200 | 2.1910 | 2.4100 | 2.4100 | 958,700 |
19 Apr 2024 | 2.3100 | 2.3800 | 2.1500 | 2.2300 | 2.2300 | 1,079,900 |
18 Apr 2024 | 2.3300 | 2.4150 | 2.2600 | 2.3300 | 2.3300 | 906,600 |
17 Apr 2024 | 2.4000 | 2.4900 | 2.3500 | 2.3800 | 2.3800 | 1,031,600 |
16 Apr 2024 | 2.3300 | 2.5000 | 2.2700 | 2.4100 | 2.4100 | 1,335,400 |
15 Apr 2024 | 2.8400 | 2.8900 | 2.3550 | 2.4000 | 2.4000 | 1,989,800 |
12 Apr 2024 | 2.9700 | 3.1450 | 2.8200 | 3.0100 | 3.0100 | 2,588,000 |
11 Apr 2024 | 2.4600 | 2.6800 | 2.4500 | 2.6600 | 2.6600 | 903,600 |
10 Apr 2024 | 2.4800 | 2.4800 | 2.3200 | 2.4500 | 2.4500 | 1,176,200 |
09 Apr 2024 | 2.2300 | 2.6250 | 2.1900 | 2.5200 | 2.5200 | 1,405,100 |
08 Apr 2024 | 2.1200 | 2.2200 | 2.0600 | 2.1900 | 2.1900 | 496,200 |
05 Apr 2024 | 2.0700 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 359,200 |
04 Apr 2024 | 2.0700 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 620,300 |
03 Apr 2024 | 2.0400 | 2.1000 | 2.0150 | 2.0600 | 2.0600 | 489,100 |
02 Apr 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 526,500 |
01 Apr 2024 | 2.2700 | 2.2800 | 2.0700 | 2.1800 | 2.1800 | 1,005,300 |
28 Mar 2024 | 2.0400 | 2.2600 | 2.0150 | 2.2300 | 2.2300 | 1,177,400 |
27 Mar 2024 | 1.9800 | 2.0500 | 1.9300 | 2.0400 | 2.0400 | 606,000 |
26 Mar 2024 | 1.9300 | 1.9900 | 1.9000 | 1.9400 | 1.9400 | 466,100 |
25 Mar 2024 | 1.9000 | 1.9550 | 1.9000 | 1.9200 | 1.9200 | 512,000 |
22 Mar 2024 | 2.0200 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 477,000 |
21 Mar 2024 | 2.0100 | 2.1000 | 1.9500 | 2.0400 | 2.0400 | 911,100 |
20 Mar 2024 | 1.9200 | 2.0800 | 1.9100 | 2.0350 | 2.0350 | 837,100 |
19 Mar 2024 | 2.0700 | 2.1450 | 1.8400 | 1.9900 | 1.9900 | 2,140,200 |
18 Mar 2024 | 2.1800 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 593,000 |
15 Mar 2024 | 2.2700 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,538,300 |
14 Mar 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2100 | 2.2100 | 1,031,500 |
13 Mar 2024 | 2.2400 | 2.4200 | 2.1600 | 2.3500 | 2.3500 | 947,700 |
12 Mar 2024 | 2.3300 | 2.3400 | 2.1800 | 2.1800 | 2.1800 | 773,800 |
11 Mar 2024 | 2.5200 | 2.5750 | 2.3100 | 2.3300 | 2.3300 | 750,200 |
08 Mar 2024 | 2.5900 | 2.6600 | 2.4250 | 2.5100 | 2.5100 | 676,000 |
07 Mar 2024 | 2.6600 | 2.6850 | 2.5100 | 2.5200 | 2.5200 | 738,900 |
06 Mar 2024 | 2.5400 | 2.6500 | 2.4800 | 2.6400 | 2.6400 | 632,600 |
05 Mar 2024 | 2.5600 | 2.7100 | 2.4700 | 2.5100 | 2.5100 | 700,300 |
04 Mar 2024 | 3.1100 | 3.2560 | 2.5200 | 2.6050 | 2.6050 | 850,700 |
01 Mar 2024 | 2.9500 | 3.2150 | 2.9400 | 3.0700 | 3.0700 | 1,068,400 |
29 Feb 2024 | 2.7400 | 3.0500 | 2.6500 | 2.9200 | 2.9200 | 1,026,000 |
28 Feb 2024 | 2.8700 | 2.9350 | 2.7500 | 2.8400 | 2.8400 | 1,037,100 |
27 Feb 2024 | 2.7200 | 2.8500 | 2.5750 | 2.8500 | 2.8500 | 937,400 |
26 Feb 2024 | 2.4100 | 2.6300 | 2.3600 | 2.6200 | 2.6200 | 1,283,500 |
23 Feb 2024 | 2.4200 | 2.4800 | 2.3500 | 2.3900 | 2.3900 | 694,700 |
22 Feb 2024 | 2.2800 | 2.4650 | 2.2000 | 2.4400 | 2.4400 | 995,600 |
21 Feb 2024 | 2.1000 | 2.2900 | 2.0400 | 2.2800 | 2.2800 | 1,305,900 |
20 Feb 2024 | 1.9100 | 2.1200 | 1.8800 | 2.1200 | 2.1200 | 1,314,900 |
16 Feb 2024 | 1.9000 | 1.9400 | 1.8560 | 1.8600 | 1.8600 | 972,500 |
15 Feb 2024 | 1.7900 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 753,000 |
14 Feb 2024 | 1.7600 | 1.8400 | 1.7300 | 1.7750 | 1.7750 | 580,200 |
13 Feb 2024 | 1.8300 | 1.8600 | 1.7300 | 1.7550 | 1.7550 | 834,000 |
12 Feb 2024 | 1.8200 | 1.9450 | 1.8100 | 1.9300 | 1.9300 | 916,000 |
09 Feb 2024 | 1.7300 | 1.8300 | 1.6900 | 1.8000 | 1.8000 | 901,100 |
08 Feb 2024 | 1.7200 | 1.7750 | 1.7000 | 1.7100 | 1.7100 | 1,179,500 |
07 Feb 2024 | 1.8700 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 691,700 |
06 Feb 2024 | 1.7900 | 1.8900 | 1.7700 | 1.8700 | 1.8700 | 563,600 |
05 Feb 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 642,000 |
02 Feb 2024 | 1.8200 | 1.8750 | 1.7700 | 1.7900 | 1.7900 | 555,500 |
01 Feb 2024 | 1.8400 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 865,900 |
31 Jan 2024 | 1.9100 | 1.9250 | 1.8250 | 1.8300 | 1.8300 | 918,200 |
30 Jan 2024 | 2.0600 | 2.0600 | 1.9100 | 1.9200 | 1.9200 | 859,900 |
29 Jan 2024 | 2.0700 | 2.1200 | 1.9650 | 2.1000 | 2.1000 | 805,700 |
26 Jan 2024 | 2.1200 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 780,700 |
25 Jan 2024 | 2.1000 | 2.1850 | 2.0800 | 2.0900 | 2.0900 | 837,600 |
24 Jan 2024 | 2.1600 | 2.2200 | 2.0600 | 2.0800 | 2.0800 | 807,300 |
23 Jan 2024 | 2.1000 | 2.1550 | 2.0500 | 2.1000 | 2.1000 | 1,102,200 |
22 Jan 2024 | 1.8500 | 2.0800 | 1.8500 | 2.0400 | 2.0400 | 1,156,800 |
19 Jan 2024 | 2.0000 | 2.0150 | 1.8100 | 1.9000 | 1.9000 | 948,800 |
18 Jan 2024 | 1.9900 | 2.0400 | 1.8900 | 1.9700 | 1.9700 | 1,211,900 |
17 Jan 2024 | 2.0700 | 2.1350 | 1.9800 | 2.0000 | 2.0000 | 840,200 |
16 Jan 2024 | 2.2200 | 2.2800 | 2.0700 | 2.1100 | 2.1100 | 1,300,100 |
12 Jan 2024 | 2.3000 | 2.3400 | 2.1700 | 2.2200 | 2.2200 | 1,872,500 |
11 Jan 2024 | 2.2300 | 2.3200 | 2.1450 | 2.2000 | 2.2000 | 2,237,600 |
10 Jan 2024 | 2.0600 | 2.1900 | 2.0500 | 2.1000 | 2.1000 | 1,248,200 |
09 Jan 2024 | 2.0900 | 2.1350 | 2.0300 | 2.0700 | 2.0700 | 1,413,000 |
08 Jan 2024 | 2.0400 | 2.2050 | 2.0100 | 2.1200 | 2.1200 | 1,803,600 |
05 Jan 2024 | 2.0000 | 2.1000 | 1.9150 | 2.0400 | 2.0400 | 2,143,700 |
04 Jan 2024 | 2.0600 | 2.0990 | 1.9650 | 1.9900 | 1.9900 | 756,800 |
03 Jan 2024 | 2.1700 | 2.1700 | 1.9600 | 1.9900 | 1.9900 | 988,300 |
02 Jan 2024 | 1.9400 | 2.3100 | 1.9010 | 2.1100 | 2.1100 | 1,671,100 |
29 Dec 2023 | 2.0900 | 2.1100 | 1.9050 | 1.9400 | 1.9400 | 1,900,600 |
28 Dec 2023 | 2.0900 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 1,199,800 |
27 Dec 2023 | 2.1500 | 2.1600 | 2.0400 | 2.1100 | 2.1100 | 674,900 |
26 Dec 2023 | 2.1600 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 640,600 |
22 Dec 2023 | 2.0400 | 2.1900 | 2.0300 | 2.1200 | 2.1200 | 802,500 |
21 Dec 2023 | 2.0400 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 724,200 |
20 Dec 2023 | 2.1000 | 2.1000 | 1.9650 | 1.9800 | 1.9800 | 1,001,300 |
19 Dec 2023 | 2.0200 | 2.1600 | 1.9700 | 2.0600 | 2.0600 | 2,138,100 |
18 Dec 2023 | 1.9300 | 2.0300 | 1.8300 | 1.9500 | 1.9500 | 1,841,000 |
15 Dec 2023 | 2.0500 | 2.1190 | 1.8950 | 1.9200 | 1.9200 | 8,770,700 |
14 Dec 2023 | 2.1500 | 2.3300 | 2.0000 | 2.0200 | 2.0200 | 3,425,100 |
13 Dec 2023 | 1.9700 | 2.1000 | 1.8350 | 2.0800 | 2.0800 | 2,524,300 |
12 Dec 2023 | 1.9600 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 1,103,700 |
11 Dec 2023 | 1.8900 | 1.9600 | 1.8200 | 1.9400 | 1.9400 | 1,264,000 |
08 Dec 2023 | 1.9000 | 2.0250 | 1.8400 | 1.9200 | 1.9200 | 878,300 |
07 Dec 2023 | 1.8800 | 1.9600 | 1.8100 | 1.9400 | 1.9400 | 776,400 |
06 Dec 2023 | 1.9800 | 1.9950 | 1.8400 | 1.8800 | 1.8800 | 1,026,800 |
05 Dec 2023 | 1.8800 | 1.9400 | 1.8100 | 1.9100 | 1.9100 | 805,100 |
04 Dec 2023 | 1.9200 | 2.1250 | 1.8750 | 1.9000 | 1.9000 | 1,292,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |