Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.9400 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 4,800 |
24 Apr 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 1,800 |
23 Apr 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9400 | 2.9400 | 5,900 |
22 Apr 2024 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 1,900 |
19 Apr 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 2,300 |
18 Apr 2024 | 2.9400 | 3.0100 | 2.9300 | 2.9300 | 2.9300 | 6,900 |
17 Apr 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 14,600 |
16 Apr 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 3,100 |
15 Apr 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 5,400 |
12 Apr 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 1,100 |
11 Apr 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0100 | 3.0100 | 8,800 |
10 Apr 2024 | 2.9300 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 6,100 |
09 Apr 2024 | 2.9400 | 2.9900 | 2.9300 | 2.9400 | 2.9400 | 10,100 |
08 Apr 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 4,900 |
05 Apr 2024 | 2.9300 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 10,900 |
04 Apr 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 5,000 |
03 Apr 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 4,800 |
02 Apr 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 2,900 |
01 Apr 2024 | 2.9400 | 3.0000 | 2.9400 | 2.9900 | 2.9900 | 12,700 |
28 Mar 2024 | 2.9500 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 36,700 |
27 Mar 2024 | 2.8100 | 2.8500 | 2.7800 | 2.8300 | 2.8300 | 6,700 |
26 Mar 2024 | 2.8100 | 2.8300 | 2.6900 | 2.7400 | 2.7400 | 65,700 |
25 Mar 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 114,600 |
22 Mar 2024 | 2.9500 | 2.9700 | 2.8700 | 2.9000 | 2.9000 | 35,800 |
21 Mar 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 9,400 |
20 Mar 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9700 | 2.9700 | 14,700 |
19 Mar 2024 | 2.8900 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 8,600 |
18 Mar 2024 | 2.8900 | 2.9600 | 2.8700 | 2.8900 | 2.8900 | 13,100 |
15 Mar 2024 | 2.8500 | 2.9800 | 2.8500 | 2.8900 | 2.8900 | 32,200 |
14 Mar 2024 | 2.8500 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 71,200 |
13 Mar 2024 | 2.8600 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 35,300 |
12 Mar 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 5,500 |
11 Mar 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 12,700 |
08 Mar 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 9,700 |
07 Mar 2024 | 2.8500 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 3,100 |
06 Mar 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 6,500 |
05 Mar 2024 | 2.9100 | 2.9400 | 2.8300 | 2.8500 | 2.8500 | 25,800 |
04 Mar 2024 | 2.9100 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 8,800 |
01 Mar 2024 | 2.8800 | 2.9500 | 2.8800 | 2.9100 | 2.9100 | 10,100 |
29 Feb 2024 | 2.8800 | 2.9600 | 2.8800 | 2.8800 | 2.8800 | 7,700 |
28 Feb 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 4,700 |
27 Feb 2024 | 2.8700 | 2.9100 | 2.8700 | 2.8700 | 2.8700 | 6,200 |
26 Feb 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 600 |
23 Feb 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 4,000 |
22 Feb 2024 | 2.8100 | 2.9700 | 2.8100 | 2.8500 | 2.8500 | 17,200 |
21 Feb 2024 | 2.8200 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 4,500 |
20 Feb 2024 | 2.8500 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | 13,200 |
16 Feb 2024 | 2.8900 | 2.9900 | 2.8900 | 2.8900 | 2.8900 | 1,800 |
15 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 500 |
14 Feb 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9600 | 2.9600 | 5,500 |
13 Feb 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 900 |
12 Feb 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9400 | 2.9400 | 6,700 |
09 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 700 |
08 Feb 2024 | 2.9100 | 2.9800 | 2.8200 | 2.9100 | 2.9100 | 6,900 |
07 Feb 2024 | 2.9900 | 3.0500 | 2.9100 | 2.9100 | 2.9100 | 7,800 |
06 Feb 2024 | 2.8000 | 3.0000 | 2.7500 | 2.9900 | 2.9900 | 60,400 |
05 Feb 2024 | 2.8100 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 57,400 |
02 Feb 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 40,600 |
01 Feb 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 2,800 |
31 Jan 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 9,600 |
30 Jan 2024 | 3.0500 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 27,100 |
29 Jan 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 15,500 |
26 Jan 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 16,000 |
25 Jan 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 27,500 |
24 Jan 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 12,100 |
23 Jan 2024 | 3.1200 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 15,100 |
22 Jan 2024 | 3.1500 | 3.2100 | 3.1100 | 3.1200 | 3.1200 | 32,200 |
19 Jan 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 9,700 |
18 Jan 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 7,200 |
17 Jan 2024 | 3.1600 | 3.2900 | 3.1600 | 3.1600 | 3.1600 | 9,600 |
16 Jan 2024 | 3.2000 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 3,800 |
12 Jan 2024 | 3.1500 | 3.3100 | 3.1500 | 3.2000 | 3.2000 | 12,900 |
11 Jan 2024 | 3.1500 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 13,300 |
10 Jan 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 6,700 |
09 Jan 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 2,900 |
08 Jan 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 11,500 |
05 Jan 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 12,400 |
04 Jan 2024 | 3.2400 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 5,500 |
03 Jan 2024 | 3.2700 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 16,900 |
02 Jan 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 32,800 |
29 Dec 2023 | 3.3500 | 3.5400 | 3.3500 | 3.3900 | 3.3900 | 23,800 |
28 Dec 2023 | 3.2900 | 3.4100 | 3.2600 | 3.3500 | 3.3500 | 79,400 |
27 Dec 2023 | 3.1000 | 3.1400 | 3.0500 | 3.0900 | 3.0900 | 9,200 |
26 Dec 2023 | 3.0000 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 30,400 |
22 Dec 2023 | 2.9300 | 3.2800 | 2.9300 | 3.0300 | 3.0300 | 29,600 |
21 Dec 2023 | 2.9200 | 2.9700 | 2.8500 | 2.9700 | 2.9700 | 41,000 |
20 Dec 2023 | 2.8700 | 3.0000 | 2.8700 | 2.9200 | 2.9200 | 29,800 |
19 Dec 2023 | 3.1500 | 3.2000 | 2.8400 | 2.8500 | 2.8500 | 192,800 |
18 Dec 2023 | 2.9800 | 3.1900 | 2.9800 | 3.1800 | 3.1800 | 25,500 |
15 Dec 2023 | 2.9600 | 3.0200 | 2.7800 | 3.0200 | 3.0200 | 79,700 |
14 Dec 2023 | 2.9600 | 3.0300 | 2.9600 | 3.0100 | 3.0100 | 9,100 |
13 Dec 2023 | 2.8900 | 3.0300 | 2.8400 | 3.0300 | 3.0300 | 11,900 |
12 Dec 2023 | 2.9100 | 2.9400 | 2.8900 | 2.8900 | 2.8900 | 7,300 |
11 Dec 2023 | 2.9200 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 3,500 |
08 Dec 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 6,700 |
07 Dec 2023 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 4,500 |
06 Dec 2023 | 2.9800 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 5,400 |
05 Dec 2023 | 2.9500 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 4,300 |
04 Dec 2023 | 2.9800 | 3.0300 | 2.9500 | 3.0300 | 3.0300 | 3,900 |
01 Dec 2023 | 2.8900 | 3.0000 | 2.8900 | 2.9500 | 2.9500 | 6,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |