Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2.9200 | 2.9500 | 2.8500 | 2.8700 | 2.8700 | 73,600 |
17 May 2024 | 2.9500 | 3.0100 | 2.9100 | 2.9200 | 2.9200 | 542,700 |
16 May 2024 | 2.7200 | 2.9700 | 2.7200 | 2.9500 | 2.9500 | 235,600 |
15 May 2024 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 68,200 |
14 May 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 63,000 |
13 May 2024 | 2.7200 | 2.8400 | 2.6900 | 2.7200 | 2.7200 | 146,800 |
10 May 2024 | 2.7300 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 125,000 |
09 May 2024 | 2.7100 | 2.7400 | 2.6600 | 2.7200 | 2.7200 | 88,200 |
08 May 2024 | 2.7500 | 2.7900 | 2.6850 | 2.7200 | 2.7200 | 195,300 |
07 May 2024 | 2.7500 | 2.8000 | 2.7450 | 2.7600 | 2.7600 | 104,000 |
06 May 2024 | 2.6200 | 2.8500 | 2.5900 | 2.7500 | 2.7500 | 484,800 |
03 May 2024 | 2.5700 | 2.6000 | 2.4950 | 2.5900 | 2.5900 | 337,700 |
02 May 2024 | 2.5900 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 188,500 |
01 May 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 62,500 |
30 Apr 2024 | 2.4700 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 68,800 |
29 Apr 2024 | 2.5300 | 2.5700 | 2.4860 | 2.5400 | 2.5400 | 99,300 |
26 Apr 2024 | 2.5000 | 2.5450 | 2.4700 | 2.5200 | 2.5200 | 96,100 |
25 Apr 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 72,100 |
24 Apr 2024 | 2.5300 | 2.5300 | 2.4750 | 2.4900 | 2.4900 | 65,000 |
23 Apr 2024 | 2.4200 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 88,900 |
22 Apr 2024 | 2.4000 | 2.4800 | 2.3900 | 2.4500 | 2.4500 | 90,000 |
19 Apr 2024 | 2.3900 | 2.4250 | 2.3440 | 2.4000 | 2.4000 | 132,100 |
18 Apr 2024 | 2.4100 | 2.4600 | 2.3900 | 2.4300 | 2.4300 | 93,700 |
17 Apr 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 94,400 |
16 Apr 2024 | 2.3700 | 2.3800 | 2.3150 | 2.3600 | 2.3600 | 119,500 |
15 Apr 2024 | 2.4600 | 2.4650 | 2.3550 | 2.3700 | 2.3700 | 184,600 |
12 Apr 2024 | 2.5100 | 2.5450 | 2.4300 | 2.4400 | 2.4400 | 163,200 |
11 Apr 2024 | 2.5200 | 2.5550 | 2.4800 | 2.5000 | 2.5000 | 114,100 |
10 Apr 2024 | 2.5200 | 2.5200 | 2.4850 | 2.5000 | 2.5000 | 58,200 |
09 Apr 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 104,900 |
08 Apr 2024 | 2.5600 | 2.6100 | 2.4900 | 2.5000 | 2.5000 | 161,000 |
05 Apr 2024 | 2.6700 | 2.6840 | 2.5500 | 2.5500 | 2.5500 | 136,800 |
04 Apr 2024 | 2.6000 | 2.7600 | 2.6000 | 2.6800 | 2.6800 | 171,800 |
03 Apr 2024 | 2.5200 | 2.6100 | 2.5150 | 2.5900 | 2.5900 | 100,800 |
02 Apr 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 97,000 |
01 Apr 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 97,900 |
28 Mar 2024 | 2.5100 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 268,200 |
27 Mar 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 150,600 |
26 Mar 2024 | 2.5700 | 2.5880 | 2.5100 | 2.5200 | 2.5200 | 114,100 |
25 Mar 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 85,100 |
22 Mar 2024 | 2.5100 | 2.5480 | 2.4800 | 2.5200 | 2.5200 | 162,400 |
21 Mar 2024 | 2.5300 | 2.5320 | 2.4900 | 2.5100 | 2.5100 | 91,500 |
20 Mar 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 141,400 |
19 Mar 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 92,700 |
18 Mar 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 187,700 |
15 Mar 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 123,200 |
14 Mar 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 155,200 |
13 Mar 2024 | 2.6500 | 2.6900 | 2.5700 | 2.5700 | 2.5700 | 96,300 |
12 Mar 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 135,300 |
11 Mar 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6200 | 2.6200 | 113,400 |
08 Mar 2024 | 2.6600 | 2.7000 | 2.5950 | 2.6300 | 2.6300 | 172,300 |
07 Mar 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 181,200 |
06 Mar 2024 | 2.7400 | 2.7770 | 2.6800 | 2.7100 | 2.7100 | 131,500 |
05 Mar 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 187,700 |
04 Mar 2024 | 2.6900 | 2.7900 | 2.6850 | 2.7100 | 2.7100 | 231,500 |
01 Mar 2024 | 2.7500 | 2.7900 | 2.6400 | 2.7500 | 2.7500 | 266,800 |
29 Feb 2024 | 2.9900 | 2.9900 | 2.6200 | 2.6200 | 2.6200 | 1,079,100 |
28 Feb 2024 | 3.2900 | 3.2900 | 2.9240 | 3.0000 | 3.0000 | 602,700 |
27 Feb 2024 | 2.8500 | 3.2900 | 2.8500 | 3.2700 | 3.2700 | 952,400 |
26 Feb 2024 | 2.7500 | 2.8000 | 2.7450 | 2.7500 | 2.7500 | 192,500 |
23 Feb 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 96,200 |
22 Feb 2024 | 2.7600 | 2.7800 | 2.7180 | 2.7400 | 2.7400 | 227,100 |
21 Feb 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 142,400 |
20 Feb 2024 | 2.8500 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 142,000 |
16 Feb 2024 | 2.8500 | 2.9100 | 2.8200 | 2.8700 | 2.8700 | 97,700 |
15 Feb 2024 | 2.7600 | 2.8750 | 2.7400 | 2.8600 | 2.8600 | 125,200 |
14 Feb 2024 | 2.7500 | 2.8990 | 2.7150 | 2.7400 | 2.7400 | 166,700 |
13 Feb 2024 | 2.8000 | 2.8400 | 2.7250 | 2.7300 | 2.7300 | 67,000 |
12 Feb 2024 | 2.7900 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 116,400 |
09 Feb 2024 | 2.8900 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | 87,300 |
08 Feb 2024 | 2.9000 | 2.9950 | 2.8800 | 2.8800 | 2.8800 | 84,400 |
07 Feb 2024 | 2.9800 | 3.0450 | 2.9100 | 2.9100 | 2.9100 | 101,800 |
06 Feb 2024 | 2.9400 | 3.0450 | 2.9050 | 3.0000 | 3.0000 | 210,300 |
05 Feb 2024 | 2.9500 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 147,100 |
02 Feb 2024 | 2.8900 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 554,900 |
01 Feb 2024 | 2.8100 | 2.9600 | 2.7950 | 2.9200 | 2.9200 | 407,700 |
31 Jan 2024 | 2.7200 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 237,300 |
30 Jan 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 156,500 |
29 Jan 2024 | 2.7200 | 2.8000 | 2.6800 | 2.7900 | 2.7900 | 136,100 |
26 Jan 2024 | 2.6800 | 2.7900 | 2.6100 | 2.7300 | 2.7300 | 246,500 |
25 Jan 2024 | 2.7500 | 2.8280 | 2.7250 | 2.7700 | 2.7700 | 340,500 |
24 Jan 2024 | 2.6700 | 2.8150 | 2.6700 | 2.7800 | 2.7800 | 762,000 |
23 Jan 2024 | 2.6100 | 2.7250 | 2.5500 | 2.6500 | 2.6500 | 232,100 |
22 Jan 2024 | 2.5300 | 2.6400 | 2.5300 | 2.5600 | 2.5600 | 283,300 |
19 Jan 2024 | 2.5900 | 2.6350 | 2.5650 | 2.6100 | 2.6100 | 190,900 |
18 Jan 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 147,100 |
17 Jan 2024 | 2.5600 | 2.6250 | 2.5600 | 2.6100 | 2.6100 | 172,000 |
16 Jan 2024 | 2.7000 | 2.7000 | 2.5900 | 2.6200 | 2.6200 | 332,900 |
12 Jan 2024 | 2.7500 | 2.8800 | 2.7100 | 2.7300 | 2.7300 | 219,500 |
11 Jan 2024 | 2.5800 | 2.8400 | 2.5750 | 2.7500 | 2.7500 | 1,844,500 |
10 Jan 2024 | 2.4100 | 2.5700 | 2.4100 | 2.5600 | 2.5600 | 789,700 |
09 Jan 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 370,400 |
08 Jan 2024 | 2.4500 | 2.4840 | 2.4000 | 2.4500 | 2.4500 | 540,900 |
05 Jan 2024 | 2.4700 | 2.5250 | 2.4600 | 2.4600 | 2.4600 | 216,900 |
04 Jan 2024 | 2.4900 | 2.5300 | 2.4710 | 2.4900 | 2.4900 | 199,600 |
03 Jan 2024 | 2.5400 | 2.5600 | 2.4700 | 2.5100 | 2.5100 | 155,400 |
02 Jan 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 291,800 |
29 Dec 2023 | 2.6000 | 2.6650 | 2.6000 | 2.6300 | 2.6300 | 227,400 |
28 Dec 2023 | 2.5700 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 138,400 |
27 Dec 2023 | 2.6100 | 2.6310 | 2.5600 | 2.5600 | 2.5600 | 172,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |