Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 16,348 |
02 May 2024 | 2.8900 | 2.8900 | 2.7600 | 2.8500 | 2.8500 | 12,400 |
01 May 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8200 | 2.8200 | 5,400 |
30 Apr 2024 | 2.8000 | 2.9700 | 2.7900 | 2.8500 | 2.8500 | 16,000 |
29 Apr 2024 | 2.8500 | 2.9900 | 2.7700 | 2.8600 | 2.8600 | 38,700 |
26 Apr 2024 | 3.0200 | 3.0200 | 2.8200 | 2.8700 | 2.8700 | 52,400 |
25 Apr 2024 | 2.9400 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 61,100 |
24 Apr 2024 | 3.0000 | 3.0600 | 2.9400 | 2.9400 | 2.9400 | 10,100 |
23 Apr 2024 | 3.0100 | 3.0500 | 2.9300 | 3.0300 | 3.0300 | 20,800 |
22 Apr 2024 | 2.8700 | 3.0800 | 2.8600 | 2.9200 | 2.9200 | 44,800 |
19 Apr 2024 | 2.9600 | 3.0100 | 2.8600 | 2.8700 | 2.8700 | 50,100 |
18 Apr 2024 | 3.2400 | 3.2400 | 2.9600 | 3.0200 | 3.0200 | 38,100 |
17 Apr 2024 | 3.2900 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 22,200 |
16 Apr 2024 | 3.2500 | 3.2900 | 3.2000 | 3.2700 | 3.2700 | 13,400 |
15 Apr 2024 | 3.3500 | 3.3800 | 3.1700 | 3.1700 | 3.1700 | 18,500 |
12 Apr 2024 | 3.3400 | 3.5300 | 3.1700 | 3.3500 | 3.3500 | 16,100 |
11 Apr 2024 | 3.3200 | 3.4900 | 3.2600 | 3.4900 | 3.4900 | 27,000 |
10 Apr 2024 | 3.4700 | 3.5000 | 3.1800 | 3.2300 | 3.2300 | 34,900 |
09 Apr 2024 | 3.6500 | 3.6500 | 3.3300 | 3.4500 | 3.4500 | 39,900 |
08 Apr 2024 | 3.1100 | 3.5700 | 3.0800 | 3.5300 | 3.5300 | 102,900 |
05 Apr 2024 | 2.9500 | 3.1500 | 2.9100 | 3.0700 | 3.0700 | 55,000 |
04 Apr 2024 | 3.0500 | 3.1100 | 2.8700 | 2.9300 | 2.9300 | 30,800 |
03 Apr 2024 | 3.0200 | 3.3100 | 3.0000 | 3.0900 | 3.0900 | 57,400 |
02 Apr 2024 | 2.9200 | 3.0600 | 2.9100 | 3.0200 | 3.0200 | 36,800 |
01 Apr 2024 | 2.9500 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 56,100 |
28 Mar 2024 | 2.9000 | 3.0800 | 2.8700 | 2.9800 | 2.9800 | 48,500 |
27 Mar 2024 | 2.7000 | 3.1000 | 2.6100 | 2.9500 | 2.9500 | 257,900 |
26 Mar 2024 | 2.6300 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 65,900 |
25 Mar 2024 | 2.5900 | 2.6500 | 2.5000 | 2.5900 | 2.5900 | 54,700 |
22 Mar 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5600 | 2.5600 | 25,500 |
21 Mar 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 37,000 |
20 Mar 2024 | 2.3600 | 2.4900 | 2.2900 | 2.4000 | 2.4000 | 79,800 |
19 Mar 2024 | 2.4200 | 2.4600 | 2.3500 | 2.3600 | 2.3600 | 30,400 |
18 Mar 2024 | 2.3500 | 2.4700 | 2.3100 | 2.3500 | 2.3500 | 49,900 |
15 Mar 2024 | 2.5700 | 2.5700 | 2.3200 | 2.4100 | 2.4100 | 95,200 |
14 Mar 2024 | 2.5900 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 16,400 |
13 Mar 2024 | 2.5700 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 6,500 |
12 Mar 2024 | 2.5600 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 17,300 |
11 Mar 2024 | 2.5600 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 23,300 |
08 Mar 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 28,600 |
07 Mar 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 6,800 |
06 Mar 2024 | 2.6100 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 9,400 |
05 Mar 2024 | 2.6100 | 2.6500 | 2.5600 | 2.6300 | 2.6300 | 12,200 |
04 Mar 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5900 | 2.5900 | 15,600 |
01 Mar 2024 | 2.6600 | 2.6900 | 2.5700 | 2.6400 | 2.6400 | 23,500 |
29 Feb 2024 | 2.6300 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 31,000 |
28 Feb 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 16,300 |
27 Feb 2024 | 2.5100 | 2.6300 | 2.5100 | 2.5400 | 2.5400 | 20,200 |
26 Feb 2024 | 2.5400 | 2.6100 | 2.5000 | 2.6000 | 2.6000 | 24,500 |
23 Feb 2024 | 2.5000 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 19,000 |
22 Feb 2024 | 2.5300 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 21,300 |
21 Feb 2024 | 2.6500 | 2.6800 | 2.4400 | 2.4500 | 2.4500 | 24,700 |
20 Feb 2024 | 2.6300 | 2.7100 | 2.5100 | 2.6700 | 2.6700 | 30,200 |
16 Feb 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 11,600 |
15 Feb 2024 | 2.7700 | 2.7700 | 2.5800 | 2.7200 | 2.7200 | 22,000 |
14 Feb 2024 | 2.4500 | 2.5900 | 2.4200 | 2.5600 | 2.5600 | 33,000 |
13 Feb 2024 | 2.5500 | 2.5500 | 2.4100 | 2.4900 | 2.4900 | 32,900 |
12 Feb 2024 | 2.6400 | 2.6700 | 2.4500 | 2.4800 | 2.4800 | 50,600 |
09 Feb 2024 | 2.6300 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 11,500 |
08 Feb 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 25,800 |
07 Feb 2024 | 2.8100 | 2.8100 | 2.6900 | 2.7700 | 2.7700 | 17,400 |
06 Feb 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 11,200 |
05 Feb 2024 | 2.7000 | 2.7300 | 2.5700 | 2.6600 | 2.6600 | 31,200 |
02 Feb 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 34,500 |
01 Feb 2024 | 2.8100 | 2.8500 | 2.6900 | 2.7300 | 2.7300 | 44,600 |
31 Jan 2024 | 2.8500 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 24,500 |
30 Jan 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 8,000 |
29 Jan 2024 | 2.8400 | 2.9400 | 2.7500 | 2.9300 | 2.9300 | 15,400 |
26 Jan 2024 | 2.7000 | 2.9000 | 2.7000 | 2.8300 | 2.8300 | 26,900 |
25 Jan 2024 | 2.8400 | 2.8400 | 2.6500 | 2.6700 | 2.6700 | 24,200 |
24 Jan 2024 | 2.9000 | 2.9500 | 2.7400 | 2.8000 | 2.8000 | 29,000 |
23 Jan 2024 | 2.8600 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 25,100 |
22 Jan 2024 | 2.7600 | 2.9400 | 2.7600 | 2.8700 | 2.8700 | 33,000 |
19 Jan 2024 | 2.8100 | 2.8600 | 2.7100 | 2.7800 | 2.7800 | 42,100 |
18 Jan 2024 | 2.9300 | 2.9600 | 2.8100 | 2.8100 | 2.8100 | 12,900 |
17 Jan 2024 | 2.7900 | 2.9400 | 2.7900 | 2.8100 | 2.8100 | 24,200 |
16 Jan 2024 | 3.0000 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 42,300 |
12 Jan 2024 | 3.1100 | 3.1400 | 3.0000 | 3.0200 | 3.0200 | 8,600 |
11 Jan 2024 | 3.0800 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 33,400 |
10 Jan 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 13,400 |
09 Jan 2024 | 3.0200 | 3.1700 | 3.0100 | 3.0900 | 3.0900 | 30,700 |
08 Jan 2024 | 2.9800 | 3.1700 | 2.9600 | 3.0900 | 3.0900 | 39,600 |
05 Jan 2024 | 2.9000 | 3.1000 | 2.9000 | 2.9300 | 2.9300 | 74,200 |
04 Jan 2024 | 2.7500 | 2.9100 | 2.7500 | 2.8900 | 2.8900 | 17,700 |
03 Jan 2024 | 2.8500 | 2.8700 | 2.7800 | 2.7800 | 2.7800 | 10,300 |
02 Jan 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8700 | 2.8700 | 11,300 |
29 Dec 2023 | 2.8300 | 2.8900 | 2.7600 | 2.8100 | 2.8100 | 42,600 |
28 Dec 2023 | 2.5700 | 2.7500 | 2.5700 | 2.7200 | 2.7200 | 133,400 |
27 Dec 2023 | 2.4900 | 2.6500 | 2.4800 | 2.6000 | 2.6000 | 23,900 |
26 Dec 2023 | 2.5900 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 11,000 |
22 Dec 2023 | 2.5500 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 11,700 |
21 Dec 2023 | 2.6900 | 2.6900 | 2.5600 | 2.5900 | 2.5900 | 13,200 |
20 Dec 2023 | 2.5700 | 2.6600 | 2.5400 | 2.6100 | 2.6100 | 56,700 |
19 Dec 2023 | 2.6600 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 26,900 |
18 Dec 2023 | 2.5200 | 2.7300 | 2.5200 | 2.6400 | 2.6400 | 19,900 |
15 Dec 2023 | 2.6300 | 2.7300 | 2.5800 | 2.6700 | 2.6700 | 49,300 |
14 Dec 2023 | 2.7500 | 2.8000 | 2.6300 | 2.6300 | 2.6300 | 86,800 |
13 Dec 2023 | 2.7500 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 67,600 |
12 Dec 2023 | 2.7700 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 29,100 |
11 Dec 2023 | 2.7100 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |