Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.9300 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 701,744 |
02 May 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9400 | 2.9400 | 884,100 |
01 May 2024 | 3.0700 | 3.1600 | 3.0250 | 3.1000 | 3.1000 | 583,600 |
30 Apr 2024 | 3.0700 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 1,162,300 |
29 Apr 2024 | 3.1300 | 3.1700 | 3.0700 | 3.1700 | 3.1700 | 974,700 |
26 Apr 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 505,900 |
25 Apr 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 653,200 |
24 Apr 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 885,600 |
23 Apr 2024 | 3.1500 | 3.2250 | 3.0900 | 3.1700 | 3.1700 | 1,022,600 |
22 Apr 2024 | 3.0600 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 2,168,000 |
19 Apr 2024 | 3.0600 | 3.2400 | 3.0500 | 3.2100 | 3.2100 | 1,942,000 |
18 Apr 2024 | 3.0100 | 3.1000 | 2.9300 | 3.0600 | 3.0600 | 993,700 |
17 Apr 2024 | 2.9600 | 3.0450 | 2.9550 | 2.9900 | 2.9900 | 1,336,600 |
16 Apr 2024 | 2.8900 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 858,000 |
15 Apr 2024 | 2.9600 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 878,700 |
12 Apr 2024 | 3.0500 | 3.1400 | 2.9350 | 2.9500 | 2.9500 | 2,386,000 |
11 Apr 2024 | 2.9500 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 626,600 |
10 Apr 2024 | 2.9000 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 763,400 |
09 Apr 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 842,500 |
08 Apr 2024 | 3.0200 | 3.0400 | 2.9150 | 2.9800 | 2.9800 | 768,700 |
05 Apr 2024 | 2.9800 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 885,400 |
04 Apr 2024 | 3.0600 | 3.0750 | 2.9600 | 2.9700 | 2.9700 | 1,220,600 |
03 Apr 2024 | 2.8400 | 3.0500 | 2.8200 | 3.0200 | 3.0200 | 1,674,000 |
02 Apr 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 919,600 |
01 Apr 2024 | 2.8200 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 750,700 |
28 Mar 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | 1,445,700 |
27 Mar 2024 | 2.6600 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 403,800 |
26 Mar 2024 | 2.7400 | 2.7500 | 2.6250 | 2.6300 | 2.6300 | 738,600 |
25 Mar 2024 | 2.7400 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 326,400 |
22 Mar 2024 | 2.8200 | 2.8500 | 2.7050 | 2.7200 | 2.7200 | 914,800 |
21 Mar 2024 | 2.9300 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 1,704,500 |
20 Mar 2024 | 2.7800 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 972,100 |
19 Mar 2024 | 2.7900 | 2.8500 | 2.7450 | 2.8000 | 2.8000 | 958,600 |
18 Mar 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8100 | 2.8100 | 571,500 |
15 Mar 2024 | 2.8000 | 2.9200 | 2.7950 | 2.8600 | 2.8600 | 3,908,100 |
14 Mar 2024 | 2.8300 | 2.8650 | 2.7800 | 2.8000 | 2.8000 | 1,228,100 |
13 Mar 2024 | 2.7100 | 2.9000 | 2.6900 | 2.8500 | 2.8500 | 1,355,000 |
12 Mar 2024 | 2.8200 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 1,051,300 |
11 Mar 2024 | 2.7800 | 2.9100 | 2.7700 | 2.8600 | 2.8600 | 1,241,200 |
08 Mar 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 1,148,300 |
07 Mar 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 1,005,400 |
06 Mar 2024 | 2.8000 | 2.8500 | 2.7600 | 2.8100 | 2.8100 | 1,213,000 |
05 Mar 2024 | 2.6100 | 2.7900 | 2.6000 | 2.7600 | 2.7600 | 1,536,800 |
04 Mar 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 1,242,600 |
01 Mar 2024 | 2.5000 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 1,189,300 |
29 Feb 2024 | 2.4900 | 2.5150 | 2.4400 | 2.4800 | 2.4800 | 1,279,100 |
28 Feb 2024 | 2.4300 | 2.4750 | 2.4300 | 2.4600 | 2.4600 | 581,700 |
27 Feb 2024 | 2.4600 | 2.4750 | 2.4350 | 2.4500 | 2.4500 | 314,800 |
26 Feb 2024 | 2.4600 | 2.4950 | 2.4350 | 2.4600 | 2.4600 | 597,100 |
23 Feb 2024 | 2.4400 | 2.5000 | 2.4150 | 2.4600 | 2.4600 | 723,600 |
22 Feb 2024 | 2.5000 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 1,024,400 |
21 Feb 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 458,400 |
20 Feb 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 443,000 |
16 Feb 2024 | 2.5000 | 2.5600 | 2.4650 | 2.5300 | 2.5300 | 586,000 |
15 Feb 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5200 | 2.5200 | 456,700 |
14 Feb 2024 | 2.4600 | 2.5100 | 2.4200 | 2.4500 | 2.4500 | 533,000 |
13 Feb 2024 | 2.5100 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 1,459,000 |
12 Feb 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 732,700 |
09 Feb 2024 | 2.5400 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 847,200 |
08 Feb 2024 | 2.5700 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 428,300 |
07 Feb 2024 | 2.6200 | 2.7000 | 2.5600 | 2.5900 | 2.5900 | 1,419,100 |
06 Feb 2024 | 2.5700 | 2.6300 | 2.5300 | 2.6200 | 2.6200 | 758,500 |
05 Feb 2024 | 2.5000 | 2.6000 | 2.4400 | 2.5700 | 2.5700 | 1,144,300 |
02 Feb 2024 | 2.4800 | 2.5400 | 2.4400 | 2.5100 | 2.5100 | 644,600 |
01 Feb 2024 | 2.4400 | 2.5500 | 2.4350 | 2.5400 | 2.5400 | 1,085,200 |
31 Jan 2024 | 2.5300 | 2.5700 | 2.4100 | 2.4200 | 2.4200 | 1,028,100 |
30 Jan 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 919,400 |
29 Jan 2024 | 2.5000 | 2.5400 | 2.4750 | 2.4900 | 2.4900 | 890,300 |
26 Jan 2024 | 2.5100 | 2.5250 | 2.4800 | 2.4800 | 2.4800 | 458,500 |
25 Jan 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 875,700 |
24 Jan 2024 | 2.6000 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 859,700 |
23 Jan 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 558,500 |
22 Jan 2024 | 2.5500 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 418,800 |
19 Jan 2024 | 2.5500 | 2.5900 | 2.5100 | 2.5700 | 2.5700 | 619,100 |
18 Jan 2024 | 2.5900 | 2.5900 | 2.5100 | 2.5400 | 2.5400 | 627,500 |
17 Jan 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 766,400 |
16 Jan 2024 | 2.7000 | 2.7100 | 2.5750 | 2.5900 | 2.5900 | 813,200 |
15 Jan 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 576,700 |
12 Jan 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6800 | 2.6800 | 2,024,200 |
11 Jan 2024 | 2.5300 | 2.5600 | 2.5050 | 2.5400 | 2.5400 | 982,500 |
10 Jan 2024 | 2.5500 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 1,244,600 |
09 Jan 2024 | 2.6100 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 1,309,900 |
08 Jan 2024 | 2.6100 | 2.6550 | 2.5900 | 2.6000 | 2.6000 | 922,500 |
05 Jan 2024 | 2.6000 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 1,048,400 |
04 Jan 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 1,452,300 |
03 Jan 2024 | 2.7000 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 1,426,600 |
02 Jan 2024 | 2.6900 | 2.7700 | 2.6850 | 2.7600 | 2.7600 | 1,044,000 |
29 Dec 2023 | 2.6200 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 699,100 |
28 Dec 2023 | 2.6800 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 635,400 |
27 Dec 2023 | 2.6600 | 2.6800 | 2.6150 | 2.6600 | 2.6600 | 764,300 |
22 Dec 2023 | 2.6800 | 2.8200 | 2.6400 | 2.6400 | 2.6400 | 1,926,000 |
21 Dec 2023 | 2.6000 | 2.6450 | 2.5800 | 2.6200 | 2.6200 | 956,000 |
20 Dec 2023 | 2.7000 | 2.7300 | 2.5500 | 2.5800 | 2.5800 | 1,243,900 |
19 Dec 2023 | 2.5400 | 2.7100 | 2.5000 | 2.7000 | 2.7000 | 3,574,100 |
18 Dec 2023 | 2.5600 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 1,577,600 |
15 Dec 2023 | 2.5900 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 2,867,100 |
14 Dec 2023 | 2.6700 | 2.7300 | 2.5400 | 2.5600 | 2.5600 | 4,563,500 |
13 Dec 2023 | 2.6500 | 2.8500 | 2.6300 | 2.8500 | 2.8500 | 1,032,700 |
12 Dec 2023 | 2.7600 | 2.7600 | 2.6250 | 2.6600 | 2.6600 | 679,100 |
11 Dec 2023 | 2.7400 | 2.7750 | 2.6800 | 2.7700 | 2.7700 | 518,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |