Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.8400 | 2.8450 | 2.8250 | 2.8300 | 2.8300 | 1,331,685 |
20 May 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 1,228,049 |
17 May 2024 | 2.8400 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 2,260,488 |
16 May 2024 | 2.8500 | 2.8500 | 2.7850 | 2.8000 | 2.8000 | 5,186,279 |
15 May 2024 | 2.8900 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 1,528,530 |
14 May 2024 | 2.9200 | 2.9450 | 2.9200 | 2.9400 | 2.9400 | 971,470 |
13 May 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 1,208,150 |
10 May 2024 | 2.9200 | 2.9300 | 2.9050 | 2.9200 | 2.9200 | 2,929,105 |
09 May 2024 | 2.8900 | 2.9600 | 2.8900 | 2.9600 | 2.9600 | 2,278,099 |
08 May 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 1,534,361 |
07 May 2024 | 2.9600 | 2.9700 | 2.8950 | 2.9000 | 2.9000 | 5,312,928 |
06 May 2024 | 3.0100 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | 1,847,461 |
03 May 2024 | 3.0500 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | 808,470 |
02 May 2024 | 3.0800 | 3.0950 | 3.0500 | 3.0700 | 3.0700 | 2,784,941 |
01 May 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 3,231,533 |
30 Apr 2024 | 3.0200 | 3.0300 | 3.0050 | 3.0100 | 3.0100 | 2,208,767 |
29 Apr 2024 | 3.0400 | 3.0500 | 3.0150 | 3.0300 | 3.0300 | 1,994,850 |
26 Apr 2024 | 3.0800 | 3.0900 | 3.0650 | 3.0800 | 3.0800 | 2,685,153 |
24 Apr 2024 | 2.9500 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 2,265,573 |
23 Apr 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9800 | 2.9800 | 1,341,270 |
22 Apr 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 1,554,877 |
19 Apr 2024 | 3.0600 | 3.1450 | 3.0600 | 3.0900 | 3.0900 | 4,893,042 |
18 Apr 2024 | 3.0200 | 3.0250 | 3.0000 | 3.0200 | 3.0200 | 2,895,012 |
17 Apr 2024 | 3.0400 | 3.0550 | 3.0100 | 3.0400 | 3.0400 | 2,208,827 |
16 Apr 2024 | 2.9700 | 3.0650 | 2.9700 | 3.0300 | 3.0300 | 5,157,419 |
15 Apr 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 3,235,631 |
12 Apr 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 2,554,502 |
11 Apr 2024 | 2.8900 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 1,841,760 |
10 Apr 2024 | 2.8200 | 2.8250 | 2.8000 | 2.8200 | 2.8200 | 1,461,480 |
09 Apr 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 3,007,846 |
08 Apr 2024 | 2.8700 | 2.8800 | 2.8600 | 2.8700 | 2.8700 | 1,652,998 |
05 Apr 2024 | 2.9000 | 2.9200 | 2.8650 | 2.8800 | 2.8800 | 3,354,379 |
04 Apr 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 2,371,122 |
03 Apr 2024 | 2.8100 | 2.8850 | 2.8100 | 2.8700 | 2.8700 | 4,488,266 |
02 Apr 2024 | 2.7800 | 2.7900 | 2.7550 | 2.7700 | 2.7700 | 2,112,066 |
28 Mar 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7700 | 2.7700 | 3,237,010 |
27 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 868,233 |
26 Mar 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 738,267 |
25 Mar 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 3,179,534 |
22 Mar 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 810,374 |
21 Mar 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 2,797,371 |
20 Mar 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 1,363,818 |
19 Mar 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 1,583,376 |
18 Mar 2024 | 2.9800 | 2.9800 | 2.9450 | 2.9500 | 2.9500 | 852,332 |
15 Mar 2024 | 2.9700 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 3,809,768 |
14 Mar 2024 | 2.8900 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 2,025,506 |
13 Mar 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 1,833,634 |
12 Mar 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 863,442 |
11 Mar 2024 | 2.8500 | 2.9300 | 2.8500 | 2.9300 | 2.9300 | 3,444,088 |
08 Mar 2024 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | 2.7900 | 3,494,585 |
07 Mar 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 3,761,248 |
06 Mar 2024 | 2.9500 | 2.9600 | 2.9150 | 2.9300 | 2.9300 | 2,184,444 |
05 Mar 2024 | 2.9200 | 2.9450 | 2.9100 | 2.9400 | 2.9400 | 1,464,560 |
04 Mar 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9300 | 2.9300 | 1,475,056 |
01 Mar 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 3,805,921 |
29 Feb 2024 | 3.0200 | 3.0300 | 2.9600 | 2.9700 | 2.9700 | 2,347,612 |
28 Feb 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 2,604,891 |
27 Feb 2024 | 3.0400 | 3.0650 | 3.0100 | 3.0200 | 3.0200 | 2,021,900 |
26 Feb 2024 | 3.0100 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 2,162,100 |
23 Feb 2024 | 3.0200 | 3.0400 | 3.0100 | 3.0400 | 3.0400 | 1,461,947 |
22 Feb 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 2,046,181 |
21 Feb 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 3,067,285 |
20 Feb 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0200 | 3.0200 | 1,089,708 |
19 Feb 2024 | 3.0300 | 3.0350 | 3.0050 | 3.0200 | 3.0200 | 1,179,463 |
16 Feb 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 2,881,930 |
15 Feb 2024 | 3.0800 | 3.0950 | 3.0600 | 3.0700 | 3.0700 | 2,156,210 |
14 Feb 2024 | 3.1800 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 2,656,687 |
13 Feb 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 1,356,754 |
12 Feb 2024 | 3.0500 | 3.0750 | 3.0400 | 3.0700 | 3.0700 | 2,071,817 |
09 Feb 2024 | 3.0300 | 3.0450 | 3.0200 | 3.0300 | 3.0300 | 1,055,340 |
08 Feb 2024 | 3.0300 | 3.0550 | 3.0100 | 3.0400 | 3.0400 | 2,467,818 |
07 Feb 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 2,339,493 |
06 Feb 2024 | 3.0800 | 3.1400 | 3.0800 | 3.0900 | 3.0900 | 3,533,934 |
05 Feb 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 2,119,508 |
02 Feb 2024 | 3.0400 | 3.0400 | 2.9650 | 2.9700 | 2.9700 | 3,592,958 |
01 Feb 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 3,532,094 |
31 Jan 2024 | 3.0700 | 3.0950 | 2.9800 | 2.9900 | 2.9900 | 5,297,972 |
30 Jan 2024 | 3.0500 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 2,354,316 |
29 Jan 2024 | 3.1100 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 1,713,459 |
25 Jan 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 1,465,950 |
24 Jan 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 1,723,659 |
23 Jan 2024 | 3.1800 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 2,241,855 |
22 Jan 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 1,149,182 |
19 Jan 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 2,148,942 |
18 Jan 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3200 | 3.3200 | 2,955,836 |
17 Jan 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 1,763,276 |
16 Jan 2024 | 3.1900 | 3.2550 | 3.1900 | 3.2400 | 3.2400 | 2,416,268 |
15 Jan 2024 | 3.1600 | 3.1700 | 3.1550 | 3.1550 | 3.1550 | 203,557 |
12 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.1600 | 672,235 |
11 Jan 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 937,993 |
10 Jan 2024 | 3.1400 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 1,407,846 |
09 Jan 2024 | 3.1300 | 3.1300 | 3.1000 | 3.1250 | 3.1250 | 1,120,052 |
08 Jan 2024 | 3.1700 | 3.2000 | 3.1350 | 3.2000 | 3.2000 | 1,721,293 |
05 Jan 2024 | 3.1400 | 3.1550 | 3.1250 | 3.1500 | 3.1500 | 1,765,034 |
04 Jan 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | 2,887,457 |
03 Jan 2024 | 3.0700 | 3.1200 | 3.0650 | 3.1200 | 3.1200 | 1,642,422 |
02 Jan 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 4,308,470 |
29 Dec 2023 | 3.0300 | 3.0500 | 3.0300 | 3.0400 | 3.0400 | 1,357,878 |
28 Dec 2023 | 3.0400 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 1,250,267 |
27 Dec 2023 | 3.0800 | 3.0800 | 3.0350 | 3.0600 | 3.0600 | 1,897,191 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |