Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.8900 | 3.0400 | 2.9400 | 3.0400 | 3.0400 | 31,326 |
20 May 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 91,200 |
17 May 2024 | 2.5500 | 2.8500 | 2.5500 | 2.8000 | 2.8000 | 111,900 |
16 May 2024 | 2.4700 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 36,100 |
15 May 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5100 | 2.5100 | 57,600 |
14 May 2024 | 2.6000 | 2.8600 | 2.5500 | 2.5500 | 2.5500 | 117,100 |
13 May 2024 | 2.4100 | 2.6000 | 2.4100 | 2.5800 | 2.5800 | 53,200 |
10 May 2024 | 2.3300 | 2.6000 | 2.3300 | 2.4700 | 2.4700 | 110,000 |
09 May 2024 | 2.3100 | 2.3900 | 2.2100 | 2.3400 | 2.3400 | 107,400 |
08 May 2024 | 2.2000 | 2.4000 | 2.2000 | 2.3700 | 2.3700 | 92,800 |
07 May 2024 | 2.2500 | 2.3000 | 2.0600 | 2.1200 | 2.1200 | 92,800 |
06 May 2024 | 2.1600 | 2.3600 | 2.1600 | 2.3100 | 2.3100 | 136,600 |
03 May 2024 | 2.1300 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 118,300 |
02 May 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 46,400 |
01 May 2024 | 2.2300 | 2.3500 | 2.1300 | 2.1800 | 2.1800 | 64,100 |
30 Apr 2024 | 2.3000 | 2.3800 | 2.1700 | 2.2300 | 2.2300 | 68,400 |
29 Apr 2024 | 2.1000 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 61,200 |
26 Apr 2024 | 2.0800 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 34,700 |
25 Apr 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | 64,500 |
24 Apr 2024 | 2.0900 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 67,400 |
23 Apr 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 49,500 |
22 Apr 2024 | 2.1000 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 27,700 |
19 Apr 2024 | 2.0300 | 2.1400 | 2.0300 | 2.0300 | 2.0300 | 53,600 |
18 Apr 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0100 | 2.0100 | 36,100 |
17 Apr 2024 | 1.9200 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 42,600 |
16 Apr 2024 | 1.9400 | 2.0200 | 1.8500 | 1.9700 | 1.9700 | 17,600 |
15 Apr 2024 | 1.8800 | 2.0600 | 1.8800 | 1.9900 | 1.9900 | 36,300 |
12 Apr 2024 | 2.0100 | 2.0500 | 1.7800 | 1.9200 | 1.9200 | 92,000 |
11 Apr 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 28,200 |
10 Apr 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 44,000 |
09 Apr 2024 | 2.1000 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 46,300 |
08 Apr 2024 | 2.1100 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 43,900 |
05 Apr 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 25,800 |
04 Apr 2024 | 2.1700 | 2.3800 | 2.1000 | 2.1200 | 2.1200 | 92,600 |
03 Apr 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 58,300 |
02 Apr 2024 | 2.1100 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 52,600 |
01 Apr 2024 | 2.1900 | 2.2800 | 2.1000 | 2.1100 | 2.1100 | 137,900 |
28 Mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 67,700 |
27 Mar 2024 | 2.1000 | 2.2700 | 2.0800 | 2.1300 | 2.1300 | 79,500 |
26 Mar 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 59,500 |
25 Mar 2024 | 1.9900 | 2.2400 | 1.9900 | 2.0900 | 2.0900 | 91,300 |
22 Mar 2024 | 1.9600 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 42,400 |
21 Mar 2024 | 2.1000 | 2.2400 | 1.9600 | 1.9700 | 1.9700 | 77,100 |
20 Mar 2024 | 2.1100 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 63,200 |
19 Mar 2024 | 2.2100 | 2.3200 | 2.1500 | 2.1500 | 2.1500 | 59,600 |
18 Mar 2024 | 2.1400 | 2.4200 | 2.1400 | 2.2100 | 2.2100 | 124,100 |
15 Mar 2024 | 2.2900 | 2.3500 | 2.1800 | 2.1800 | 2.1800 | 107,100 |
14 Mar 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3100 | 2.3100 | 27,600 |
13 Mar 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 34,300 |
12 Mar 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3400 | 2.3400 | 40,300 |
11 Mar 2024 | 2.2800 | 2.4600 | 2.2300 | 2.3400 | 2.3400 | 55,300 |
08 Mar 2024 | 2.3200 | 2.4600 | 2.2900 | 2.3300 | 2.3300 | 42,900 |
07 Mar 2024 | 2.4100 | 2.5300 | 2.3400 | 2.3500 | 2.3500 | 47,700 |
06 Mar 2024 | 2.4600 | 2.6100 | 2.4000 | 2.4700 | 2.4700 | 43,500 |
05 Mar 2024 | 2.5500 | 2.6200 | 2.4400 | 2.4600 | 2.4600 | 74,500 |
04 Mar 2024 | 2.6900 | 2.7200 | 2.5500 | 2.6200 | 2.6200 | 53,300 |
01 Mar 2024 | 2.7500 | 2.9600 | 2.6600 | 2.7300 | 2.7300 | 56,700 |
29 Feb 2024 | 2.7100 | 2.8800 | 2.6700 | 2.8100 | 2.8100 | 84,800 |
28 Feb 2024 | 2.7500 | 2.8400 | 2.7100 | 2.7500 | 2.7500 | 84,100 |
27 Feb 2024 | 2.7400 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 53,600 |
26 Feb 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7900 | 2.7900 | 44,400 |
23 Feb 2024 | 2.6800 | 2.9800 | 2.6100 | 2.7000 | 2.7000 | 124,800 |
22 Feb 2024 | 2.8400 | 2.9100 | 2.6900 | 2.7300 | 2.7300 | 45,900 |
21 Feb 2024 | 2.9300 | 3.1500 | 2.8200 | 2.8800 | 2.8800 | 121,300 |
20 Feb 2024 | 2.7300 | 3.0900 | 2.7300 | 2.9800 | 2.9800 | 79,300 |
16 Feb 2024 | 2.7100 | 2.8900 | 2.7100 | 2.7900 | 2.7900 | 41,500 |
15 Feb 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 24,700 |
14 Feb 2024 | 2.8200 | 2.9700 | 2.7500 | 2.8700 | 2.8700 | 26,500 |
13 Feb 2024 | 2.8500 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 18,100 |
12 Feb 2024 | 2.9200 | 3.1000 | 2.8800 | 2.9400 | 2.9400 | 87,800 |
09 Feb 2024 | 2.7300 | 2.9300 | 2.7000 | 2.8800 | 2.8800 | 66,000 |
08 Feb 2024 | 2.7200 | 2.7900 | 2.6900 | 2.7200 | 2.7200 | 20,800 |
07 Feb 2024 | 2.7700 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 12,600 |
06 Feb 2024 | 2.8700 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 37,100 |
05 Feb 2024 | 2.7900 | 2.8900 | 2.7300 | 2.8300 | 2.8300 | 56,600 |
02 Feb 2024 | 2.8600 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 14,200 |
01 Feb 2024 | 2.7700 | 2.9100 | 2.6900 | 2.9100 | 2.9100 | 35,500 |
31 Jan 2024 | 2.9100 | 2.9200 | 2.8000 | 2.8000 | 2.8000 | 23,500 |
30 Jan 2024 | 2.8500 | 2.8900 | 2.7900 | 2.8900 | 2.8900 | 24,400 |
29 Jan 2024 | 2.8700 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 11,700 |
26 Jan 2024 | 2.7600 | 2.9600 | 2.7600 | 2.8800 | 2.8800 | 52,900 |
25 Jan 2024 | 2.5900 | 2.8000 | 2.5900 | 2.8000 | 2.8000 | 21,300 |
24 Jan 2024 | 2.6700 | 2.7000 | 2.5400 | 2.6500 | 2.6500 | 23,800 |
23 Jan 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7100 | 2.7100 | 25,400 |
22 Jan 2024 | 2.6100 | 2.7600 | 2.5800 | 2.6700 | 2.6700 | 31,300 |
19 Jan 2024 | 2.5600 | 2.7400 | 2.5100 | 2.6600 | 2.6600 | 95,600 |
18 Jan 2024 | 2.4600 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 34,200 |
17 Jan 2024 | 2.6200 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 34,500 |
16 Jan 2024 | 2.6800 | 2.7800 | 2.6100 | 2.6900 | 2.6900 | 31,700 |
12 Jan 2024 | 2.6500 | 2.7200 | 2.5100 | 2.7200 | 2.7200 | 45,700 |
11 Jan 2024 | 2.7700 | 2.7900 | 2.6100 | 2.6400 | 2.6400 | 67,200 |
10 Jan 2024 | 2.7800 | 2.9200 | 2.7400 | 2.7600 | 2.7600 | 34,800 |
09 Jan 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8200 | 2.8200 | 60,500 |
08 Jan 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7800 | 2.7800 | 55,300 |
05 Jan 2024 | 2.8500 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 67,500 |
04 Jan 2024 | 2.7400 | 2.9000 | 2.7100 | 2.8600 | 2.8600 | 57,100 |
03 Jan 2024 | 2.7100 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 35,300 |
02 Jan 2024 | 2.7500 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 21,500 |
29 Dec 2023 | 2.8500 | 2.9900 | 2.6900 | 2.6900 | 2.6900 | 239,500 |
28 Dec 2023 | 3.0200 | 3.0700 | 2.8200 | 2.9100 | 2.9100 | 65,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |