Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.8400 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 53,700 |
06 May 2024 | 2.9300 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 12,000 |
03 May 2024 | 2.9700 | 2.9820 | 2.9200 | 2.9200 | 2.9200 | 23,200 |
02 May 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 317,400 |
01 May 2024 | 2.7700 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 397,700 |
30 Apr 2024 | 2.9330 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 12,100 |
29 Apr 2024 | 3.0000 | 3.0110 | 2.9880 | 2.9880 | 2.9880 | 23,900 |
26 Apr 2024 | 2.9200 | 2.9390 | 2.9200 | 2.9390 | 2.9390 | 12,700 |
25 Apr 2024 | 2.9700 | 2.9900 | 2.9540 | 2.9700 | 2.9700 | 45,200 |
24 Apr 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 16,800 |
23 Apr 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9450 | 2.9450 | 47,900 |
22 Apr 2024 | 2.8600 | 2.8800 | 2.8330 | 2.8400 | 2.8400 | 14,100 |
19 Apr 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 30,200 |
18 Apr 2024 | 2.9300 | 2.9520 | 2.9200 | 2.9200 | 2.9200 | 76,300 |
17 Apr 2024 | 2.7950 | 2.8000 | 2.7700 | 2.7850 | 2.7850 | 39,300 |
16 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 109,500 |
15 Apr 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 190,200 |
12 Apr 2024 | 3.1560 | 3.1910 | 3.0900 | 3.0900 | 3.0900 | 199,300 |
11 Apr 2024 | 3.0800 | 3.0900 | 3.0310 | 3.0700 | 3.0700 | 21,400 |
10 Apr 2024 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.2000 | 71,900 |
09 Apr 2024 | 3.1500 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 46,100 |
08 Apr 2024 | 3.1100 | 3.1500 | 3.0980 | 3.0980 | 3.0980 | 10,600 |
05 Apr 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1520 | 3.1520 | 20,100 |
04 Apr 2024 | 3.2300 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 33,400 |
03 Apr 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0400 | 3.0400 | 15,900 |
02 Apr 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 29,700 |
01 Apr 2024 | 2.7200 | 2.9500 | 2.7200 | 2.9300 | 2.9300 | 28,800 |
28 Mar 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9490 | 2.9490 | 76,400 |
27 Mar 2024 | 2.9500 | 2.9700 | 2.9500 | 2.9580 | 2.9580 | 21,000 |
26 Mar 2024 | 2.9700 | 2.9750 | 2.9500 | 2.9510 | 2.9510 | 9,700 |
25 Mar 2024 | 2.8800 | 2.9150 | 2.8800 | 2.9000 | 2.9000 | 68,200 |
22 Mar 2024 | 2.9400 | 2.9440 | 2.8800 | 2.9000 | 2.9000 | 80,700 |
21 Mar 2024 | 3.0500 | 3.0700 | 2.9900 | 3.0000 | 3.0000 | 49,100 |
20 Mar 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0300 | 3.0300 | 75,300 |
19 Mar 2024 | 2.8200 | 2.8890 | 2.8200 | 2.8700 | 2.8700 | 7,400 |
18 Mar 2024 | 2.8650 | 2.8700 | 2.8120 | 2.8150 | 2.8150 | 18,500 |
15 Mar 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8530 | 2.8530 | 8,400 |
14 Mar 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 24,600 |
13 Mar 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 39,700 |
12 Mar 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 32,700 |
11 Mar 2024 | 2.7200 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 26,300 |
08 Mar 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7900 | 2.7900 | 22,300 |
07 Mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 110,500 |
06 Mar 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8500 | 2.8500 | 18,700 |
05 Mar 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 24,200 |
04 Mar 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 62,400 |
01 Mar 2024 | 3.1400 | 3.1650 | 3.1300 | 3.1380 | 3.1380 | 8,600 |
29 Feb 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 54,200 |
28 Feb 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 31,600 |
27 Feb 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 79,400 |
26 Feb 2024 | 3.0900 | 3.1350 | 3.0900 | 3.1020 | 3.1020 | 41,500 |
23 Feb 2024 | 3.1720 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 27,100 |
22 Feb 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 53,800 |
21 Feb 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 13,200 |
20 Feb 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 24,400 |
16 Feb 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 15,200 |
15 Feb 2024 | 3.2800 | 3.3350 | 3.2800 | 3.3300 | 3.3300 | 83,500 |
14 Feb 2024 | 3.1530 | 3.2500 | 3.1530 | 3.2500 | 3.2500 | 16,100 |
13 Feb 2024 | 3.1100 | 3.1160 | 3.0700 | 3.0700 | 3.0700 | 22,100 |
12 Feb 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3290 | 3.3290 | 93,800 |
09 Feb 2024 | 3.0800 | 3.1200 | 3.0790 | 3.1000 | 3.1000 | 25,500 |
08 Feb 2024 | 3.0600 | 3.0800 | 3.0410 | 3.0600 | 3.0600 | 35,200 |
07 Feb 2024 | 3.0600 | 3.0600 | 3.0190 | 3.0400 | 3.0400 | 50,800 |
06 Feb 2024 | 2.9450 | 3.0000 | 2.9400 | 2.9960 | 2.9960 | 8,400 |
05 Feb 2024 | 2.9340 | 2.9500 | 2.9090 | 2.9100 | 2.9100 | 36,900 |
02 Feb 2024 | 3.0100 | 3.0400 | 2.9750 | 2.9800 | 2.9800 | 248,100 |
01 Feb 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 20,200 |
31 Jan 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9800 | 2.9800 | 94,000 |
30 Jan 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 29,700 |
29 Jan 2024 | 3.1100 | 3.1400 | 3.0900 | 3.1350 | 3.1350 | 13,100 |
26 Jan 2024 | 3.1300 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 30,200 |
25 Jan 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 75,800 |
24 Jan 2024 | 3.1300 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 44,900 |
23 Jan 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0100 | 3.0100 | 44,900 |
22 Jan 2024 | 2.9600 | 2.9700 | 2.8590 | 2.8600 | 2.8600 | 18,300 |
19 Jan 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9450 | 2.9450 | 11,800 |
18 Jan 2024 | 2.9000 | 2.9300 | 2.8900 | 2.9300 | 2.9300 | 19,000 |
17 Jan 2024 | 2.7600 | 2.7600 | 2.7140 | 2.7400 | 2.7400 | 30,000 |
16 Jan 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8340 | 2.8340 | 47,200 |
12 Jan 2024 | 3.1530 | 3.1600 | 3.0850 | 3.0900 | 3.0900 | 7,800 |
11 Jan 2024 | 3.1400 | 3.1600 | 3.0600 | 3.0900 | 3.0900 | 34,900 |
10 Jan 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 21,300 |
09 Jan 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1250 | 3.1250 | 12,800 |
08 Jan 2024 | 3.0500 | 3.1700 | 3.0500 | 3.1700 | 3.1700 | 70,700 |
05 Jan 2024 | 2.9700 | 3.0100 | 2.9690 | 2.9750 | 2.9750 | 43,800 |
04 Jan 2024 | 2.9300 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 613,300 |
03 Jan 2024 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 41,000 |
02 Jan 2024 | 2.9700 | 2.9900 | 2.9450 | 2.9500 | 2.9500 | 798,500 |
29 Dec 2023 | 3.0200 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 50,400 |
28 Dec 2023 | 3.0100 | 3.0600 | 3.0100 | 3.0440 | 3.0440 | 21,500 |
27 Dec 2023 | 3.0800 | 3.1200 | 3.0600 | 3.1100 | 3.1100 | 56,900 |
26 Dec 2023 | 2.9950 | 3.0800 | 2.9900 | 3.0700 | 3.0700 | 28,600 |
22 Dec 2023 | 3.0200 | 3.0600 | 3.0160 | 3.0360 | 3.0360 | 19,100 |
21 Dec 2023 | 3.0500 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 28,400 |
20 Dec 2023 | 3.1400 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 47,100 |
19 Dec 2023 | 3.0900 | 3.1600 | 3.0900 | 3.1540 | 3.1540 | 49,600 |
18 Dec 2023 | 3.0900 | 3.1400 | 3.0900 | 3.1330 | 3.1330 | 10,400 |
15 Dec 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 14,900 |
14 Dec 2023 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 73,500 |
13 Dec 2023 | 3.1300 | 3.1900 | 3.0700 | 3.1830 | 3.1830 | 179,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |