Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6000 | 2.7699 | 2.5200 | 2.6200 | 2.6200 | 72,611 |
02 May 2024 | 2.5100 | 2.6600 | 2.3800 | 2.4150 | 2.4150 | 6,700 |
01 May 2024 | 2.3600 | 2.4700 | 2.3300 | 2.4000 | 2.4000 | 12,100 |
30 Apr 2024 | 2.5300 | 2.5800 | 2.3400 | 2.4000 | 2.4000 | 87,200 |
29 Apr 2024 | 2.4300 | 2.6000 | 2.3210 | 2.5300 | 2.5300 | 14,100 |
26 Apr 2024 | 2.4100 | 2.6480 | 2.3100 | 2.3900 | 2.3900 | 51,400 |
25 Apr 2024 | 2.4360 | 2.4400 | 2.3450 | 2.4000 | 2.4000 | 19,100 |
24 Apr 2024 | 2.4000 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 6,800 |
23 Apr 2024 | 2.3200 | 2.4980 | 2.3200 | 2.4300 | 2.4300 | 16,900 |
22 Apr 2024 | 2.3500 | 2.4500 | 2.3000 | 2.3100 | 2.3100 | 62,100 |
19 Apr 2024 | 2.3950 | 2.5100 | 2.2700 | 2.3100 | 2.3100 | 48,600 |
18 Apr 2024 | 2.3530 | 2.4600 | 2.3530 | 2.4100 | 2.4100 | 20,200 |
17 Apr 2024 | 2.4000 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 19,700 |
16 Apr 2024 | 2.4700 | 2.4700 | 2.3400 | 2.3900 | 2.3900 | 43,200 |
15 Apr 2024 | 2.5100 | 2.5700 | 2.4400 | 2.4600 | 2.4600 | 31,600 |
12 Apr 2024 | 2.5400 | 2.6750 | 2.4400 | 2.5000 | 2.5000 | 46,400 |
11 Apr 2024 | 2.5500 | 2.7600 | 2.5500 | 2.5500 | 2.5500 | 44,700 |
10 Apr 2024 | 2.4200 | 2.6500 | 2.4200 | 2.4800 | 2.4800 | 41,000 |
09 Apr 2024 | 2.4100 | 2.6090 | 2.4000 | 2.5600 | 2.5600 | 25,700 |
08 Apr 2024 | 2.4300 | 2.5840 | 2.3900 | 2.4500 | 2.4500 | 18,100 |
05 Apr 2024 | 2.5200 | 2.5800 | 2.3100 | 2.4500 | 2.4500 | 139,000 |
04 Apr 2024 | 2.5700 | 2.8500 | 2.5700 | 2.5900 | 2.5900 | 22,200 |
03 Apr 2024 | 2.4800 | 2.7500 | 2.4300 | 2.6300 | 2.6300 | 97,800 |
02 Apr 2024 | 2.5600 | 2.6690 | 2.4200 | 2.5000 | 2.5000 | 42,700 |
01 Apr 2024 | 2.7700 | 2.7800 | 2.4700 | 2.6900 | 2.6900 | 77,100 |
28 Mar 2024 | 2.7000 | 2.8400 | 2.6500 | 2.7700 | 2.7700 | 15,700 |
27 Mar 2024 | 2.6500 | 2.7810 | 2.6000 | 2.7100 | 2.7100 | 24,300 |
26 Mar 2024 | 2.6900 | 2.8200 | 2.5410 | 2.7100 | 2.7100 | 41,300 |
25 Mar 2024 | 2.8400 | 2.8600 | 2.6300 | 2.6300 | 2.6300 | 29,300 |
22 Mar 2024 | 2.7700 | 2.9400 | 2.7100 | 2.8500 | 2.8500 | 31,900 |
21 Mar 2024 | 2.7200 | 2.8700 | 2.6400 | 2.7900 | 2.7900 | 90,700 |
20 Mar 2024 | 2.7100 | 2.7600 | 2.5800 | 2.6900 | 2.6900 | 64,500 |
19 Mar 2024 | 2.9000 | 3.0300 | 2.6970 | 2.7600 | 2.7600 | 73,200 |
18 Mar 2024 | 2.7500 | 3.2100 | 2.6100 | 3.0000 | 3.0000 | 181,700 |
15 Mar 2024 | 3.0600 | 3.4050 | 2.7700 | 2.8500 | 2.8500 | 196,000 |
14 Mar 2024 | 3.6500 | 3.6890 | 3.2300 | 3.5100 | 3.5100 | 116,800 |
13 Mar 2024 | 3.6000 | 3.7420 | 3.4500 | 3.7300 | 3.7300 | 61,500 |
12 Mar 2024 | 3.2400 | 3.6800 | 3.2300 | 3.6100 | 3.6100 | 72,100 |
11 Mar 2024 | 3.8400 | 3.8400 | 3.1100 | 3.2300 | 3.2300 | 104,800 |
08 Mar 2024 | 3.7900 | 4.0000 | 3.7150 | 3.8700 | 3.8700 | 51,800 |
07 Mar 2024 | 3.8100 | 3.8750 | 3.6600 | 3.7500 | 3.7500 | 44,300 |
06 Mar 2024 | 3.6000 | 3.8850 | 3.5900 | 3.7500 | 3.7500 | 62,200 |
05 Mar 2024 | 4.6300 | 4.6800 | 3.5300 | 3.6100 | 3.6100 | 159,900 |
04 Mar 2024 | 4.1700 | 4.6900 | 4.1200 | 4.5900 | 4.5900 | 197,900 |
01 Mar 2024 | 3.9900 | 4.1600 | 3.9500 | 4.1100 | 4.1100 | 24,200 |
29 Feb 2024 | 4.0700 | 4.1450 | 3.8880 | 3.9800 | 3.9800 | 30,700 |
28 Feb 2024 | 4.0100 | 4.1830 | 3.9100 | 4.0600 | 4.0600 | 31,600 |
27 Feb 2024 | 4.0200 | 4.2500 | 4.0000 | 4.0400 | 4.0400 | 29,900 |
26 Feb 2024 | 3.9000 | 4.1600 | 3.8400 | 4.0000 | 4.0000 | 82,800 |
23 Feb 2024 | 3.8100 | 3.9900 | 3.7200 | 3.9000 | 3.9000 | 42,800 |
22 Feb 2024 | 3.5000 | 4.0500 | 3.5000 | 3.8500 | 3.8500 | 105,000 |
21 Feb 2024 | 4.0200 | 4.0200 | 3.5200 | 3.5400 | 3.5400 | 105,500 |
20 Feb 2024 | 4.1500 | 4.4900 | 4.0300 | 4.0600 | 4.0600 | 112,100 |
16 Feb 2024 | 3.5500 | 4.4100 | 3.5300 | 4.2800 | 4.2800 | 128,300 |
15 Feb 2024 | 3.4400 | 3.6400 | 3.2700 | 3.5700 | 3.5700 | 118,000 |
14 Feb 2024 | 3.9300 | 3.9350 | 3.1400 | 3.4300 | 3.4300 | 306,200 |
13 Feb 2024 | 4.4200 | 4.4500 | 3.6500 | 3.8100 | 3.8100 | 220,000 |
12 Feb 2024 | 4.7900 | 5.1800 | 4.2590 | 4.5000 | 4.5000 | 328,100 |
09 Feb 2024 | 3.8800 | 4.9200 | 3.6800 | 4.7400 | 4.7400 | 303,900 |
08 Feb 2024 | 3.2900 | 3.8600 | 3.2900 | 3.8000 | 3.8000 | 149,800 |
07 Feb 2024 | 3.1900 | 3.3400 | 3.1900 | 3.2900 | 3.2900 | 51,100 |
06 Feb 2024 | 3.1800 | 3.2750 | 3.1700 | 3.1900 | 3.1900 | 47,200 |
05 Feb 2024 | 3.0100 | 3.2190 | 3.0100 | 3.1400 | 3.1400 | 72,600 |
02 Feb 2024 | 3.0400 | 3.1100 | 2.9500 | 3.0300 | 3.0300 | 42,000 |
01 Feb 2024 | 3.3200 | 3.3200 | 3.0070 | 3.1300 | 3.1300 | 42,700 |
31 Jan 2024 | 3.3200 | 3.5400 | 3.2420 | 3.2600 | 3.2600 | 75,900 |
30 Jan 2024 | 3.0200 | 3.2820 | 2.8490 | 3.2000 | 3.2000 | 69,400 |
29 Jan 2024 | 2.8800 | 3.1600 | 2.8500 | 3.0100 | 3.0100 | 99,300 |
26 Jan 2024 | 2.6800 | 2.8600 | 2.6100 | 2.8300 | 2.8300 | 78,800 |
25 Jan 2024 | 2.3500 | 2.6700 | 2.3490 | 2.5800 | 2.5800 | 94,200 |
24 Jan 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 13,900 |
23 Jan 2024 | 2.2700 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 20,800 |
22 Jan 2024 | 2.3400 | 2.3400 | 2.2700 | 2.2700 | 2.2700 | 22,200 |
19 Jan 2024 | 2.3300 | 2.3400 | 2.2400 | 2.3400 | 2.3400 | 21,100 |
18 Jan 2024 | 2.3100 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 26,200 |
17 Jan 2024 | 2.2700 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 117,400 |
16 Jan 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 29,100 |
12 Jan 2024 | 2.3300 | 2.3300 | 2.2770 | 2.3000 | 2.3000 | 5,400 |
11 Jan 2024 | 2.2700 | 2.3480 | 2.2500 | 2.3000 | 2.3000 | 43,900 |
10 Jan 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 18,300 |
09 Jan 2024 | 2.2900 | 2.3500 | 2.2200 | 2.2660 | 2.2660 | 18,200 |
08 Jan 2024 | 2.3300 | 2.3900 | 2.2590 | 2.2600 | 2.2600 | 39,800 |
05 Jan 2024 | 2.3700 | 2.4000 | 2.3000 | 2.3300 | 2.3300 | 32,100 |
04 Jan 2024 | 2.3200 | 2.4100 | 2.3050 | 2.3900 | 2.3900 | 16,200 |
03 Jan 2024 | 2.2560 | 2.4000 | 2.2560 | 2.3100 | 2.3100 | 7,500 |
02 Jan 2024 | 2.3500 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 30,400 |
29 Dec 2023 | 2.4100 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 54,300 |
28 Dec 2023 | 2.3600 | 2.5000 | 2.3400 | 2.4200 | 2.4200 | 59,800 |
27 Dec 2023 | 2.2300 | 2.4000 | 2.2100 | 2.3700 | 2.3700 | 59,600 |
26 Dec 2023 | 2.0900 | 2.2100 | 2.0900 | 2.2100 | 2.2100 | 61,300 |
22 Dec 2023 | 2.1000 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 66,600 |
21 Dec 2023 | 2.2000 | 2.2250 | 2.1100 | 2.1500 | 2.1500 | 56,900 |
20 Dec 2023 | 2.2800 | 2.3000 | 2.1700 | 2.2200 | 2.2200 | 39,200 |
19 Dec 2023 | 2.2300 | 2.2800 | 2.2140 | 2.2750 | 2.2750 | 20,400 |
18 Dec 2023 | 2.2100 | 2.3300 | 2.2100 | 2.2100 | 2.2100 | 28,800 |
15 Dec 2023 | 2.2500 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 76,800 |
14 Dec 2023 | 2.2000 | 2.3800 | 2.2000 | 2.2600 | 2.2600 | 86,200 |
13 Dec 2023 | 2.0000 | 2.1900 | 2.0000 | 2.1900 | 2.1900 | 87,800 |
12 Dec 2023 | 1.9900 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 15,000 |
11 Dec 2023 | 1.9200 | 2.0200 | 1.9200 | 2.0200 | 2.0200 | 35,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |