Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 143,200 |
30 Apr 2024 | 2.7100 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 108,800 |
29 Apr 2024 | 2.7200 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 130,300 |
26 Apr 2024 | 2.6200 | 2.7400 | 2.5800 | 2.7200 | 2.7200 | 177,300 |
25 Apr 2024 | 2.6700 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 125,000 |
24 Apr 2024 | 2.7500 | 2.8200 | 2.6500 | 2.6800 | 2.6800 | 149,800 |
23 Apr 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7700 | 2.7700 | 164,000 |
22 Apr 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6500 | 2.6500 | 144,500 |
19 Apr 2024 | 2.5900 | 2.6600 | 2.4900 | 2.5700 | 2.5700 | 83,700 |
18 Apr 2024 | 2.5800 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 196,000 |
17 Apr 2024 | 2.5500 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 159,500 |
16 Apr 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 172,200 |
15 Apr 2024 | 2.4900 | 2.5300 | 2.4200 | 2.4800 | 2.4800 | 288,500 |
12 Apr 2024 | 2.5800 | 2.6100 | 2.4500 | 2.4500 | 2.4500 | 178,500 |
11 Apr 2024 | 2.4400 | 2.6400 | 2.4000 | 2.6200 | 2.6200 | 246,500 |
10 Apr 2024 | 2.5600 | 2.6000 | 2.3800 | 2.4500 | 2.4500 | 381,500 |
09 Apr 2024 | 2.7000 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 1,328,200 |
08 Apr 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 1,006,500 |
05 Apr 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 52,700 |
04 Apr 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 321,800 |
03 Apr 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 166,500 |
02 Apr 2024 | 2.6300 | 2.7700 | 2.5800 | 2.7600 | 2.7600 | 205,300 |
01 Apr 2024 | 2.9600 | 2.9600 | 2.6200 | 2.6600 | 2.6600 | 849,400 |
28 Mar 2024 | 2.9000 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 706,600 |
27 Mar 2024 | 2.8800 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 255,600 |
26 Mar 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 60,300 |
25 Mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 63,200 |
22 Mar 2024 | 2.9000 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 108,100 |
21 Mar 2024 | 2.9400 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 154,400 |
20 Mar 2024 | 2.8800 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 154,900 |
19 Mar 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 158,600 |
18 Mar 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9000 | 2.9000 | 763,900 |
15 Mar 2024 | 2.8400 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 1,030,400 |
14 Mar 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 184,700 |
13 Mar 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 575,800 |
12 Mar 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 211,200 |
11 Mar 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 167,000 |
08 Mar 2024 | 3.1400 | 3.2300 | 2.9700 | 3.0000 | 3.0000 | 207,200 |
07 Mar 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 420,700 |
06 Mar 2024 | 3.0000 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 175,300 |
05 Mar 2024 | 3.0100 | 3.0400 | 2.8600 | 2.9700 | 2.9700 | 295,800 |
04 Mar 2024 | 2.9500 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 149,100 |
01 Mar 2024 | 2.9200 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 96,300 |
29 Feb 2024 | 2.9400 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 98,800 |
28 Feb 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 128,100 |
27 Feb 2024 | 2.7600 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 58,800 |
26 Feb 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 32,600 |
23 Feb 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7800 | 2.7800 | 66,900 |
22 Feb 2024 | 2.6900 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 102,100 |
21 Feb 2024 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 119,100 |
20 Feb 2024 | 2.8100 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 165,700 |
16 Feb 2024 | 2.8200 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 154,200 |
15 Feb 2024 | 2.7300 | 2.8600 | 2.6900 | 2.8200 | 2.8200 | 164,600 |
14 Feb 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6900 | 2.6900 | 90,500 |
13 Feb 2024 | 2.8100 | 2.8700 | 2.6200 | 2.6200 | 2.6200 | 191,500 |
12 Feb 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 130,900 |
09 Feb 2024 | 2.8700 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 234,500 |
08 Feb 2024 | 2.8400 | 2.9000 | 2.7500 | 2.8300 | 2.8300 | 249,300 |
07 Feb 2024 | 2.8400 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 100,000 |
06 Feb 2024 | 2.7900 | 2.8700 | 2.7500 | 2.8300 | 2.8300 | 107,800 |
05 Feb 2024 | 2.9100 | 3.0200 | 2.8000 | 2.8100 | 2.8100 | 132,900 |
02 Feb 2024 | 2.8600 | 3.0600 | 2.8600 | 2.9200 | 2.9200 | 330,200 |
01 Feb 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9100 | 2.9100 | 178,500 |
31 Jan 2024 | 2.8400 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 115,000 |
30 Jan 2024 | 2.8400 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 68,700 |
29 Jan 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 85,800 |
26 Jan 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 73,000 |
25 Jan 2024 | 2.8600 | 2.8700 | 2.7800 | 2.8400 | 2.8400 | 121,500 |
24 Jan 2024 | 2.8700 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 122,200 |
23 Jan 2024 | 2.8600 | 2.9100 | 2.7500 | 2.8500 | 2.8500 | 183,300 |
22 Jan 2024 | 2.7300 | 2.9000 | 2.7300 | 2.8100 | 2.8100 | 175,000 |
19 Jan 2024 | 2.7200 | 2.7300 | 2.6200 | 2.7100 | 2.7100 | 235,700 |
18 Jan 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6900 | 2.6900 | 137,800 |
17 Jan 2024 | 2.7100 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 81,900 |
16 Jan 2024 | 2.8500 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 100,200 |
12 Jan 2024 | 2.8400 | 2.8800 | 2.8100 | 2.8400 | 2.8400 | 108,500 |
11 Jan 2024 | 2.7900 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 103,100 |
10 Jan 2024 | 2.8100 | 2.8500 | 2.7500 | 2.8100 | 2.8100 | 172,000 |
09 Jan 2024 | 2.8100 | 2.8700 | 2.7400 | 2.8300 | 2.8300 | 75,700 |
08 Jan 2024 | 2.8400 | 2.9500 | 2.8100 | 2.8800 | 2.8800 | 85,500 |
05 Jan 2024 | 2.8300 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 123,500 |
04 Jan 2024 | 2.9000 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 145,900 |
03 Jan 2024 | 3.0000 | 3.0300 | 2.8700 | 2.8700 | 2.8700 | 209,000 |
02 Jan 2024 | 3.0800 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 477,200 |
29 Dec 2023 | 3.2100 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 233,300 |
28 Dec 2023 | 3.0500 | 3.2500 | 2.9500 | 3.1800 | 3.1800 | 338,700 |
27 Dec 2023 | 3.1100 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 222,200 |
26 Dec 2023 | 2.9400 | 3.1600 | 2.8800 | 3.1000 | 3.1000 | 242,300 |
22 Dec 2023 | 2.8700 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 90,800 |
21 Dec 2023 | 2.8400 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 98,900 |
20 Dec 2023 | 2.8100 | 2.9000 | 2.7100 | 2.7900 | 2.7900 | 113,200 |
19 Dec 2023 | 2.9000 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 125,000 |
18 Dec 2023 | 2.8800 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 91,400 |
15 Dec 2023 | 2.9300 | 2.9400 | 2.7700 | 2.9000 | 2.9000 | 454,600 |
14 Dec 2023 | 2.9900 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 211,000 |
13 Dec 2023 | 2.8100 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 130,900 |
12 Dec 2023 | 2.8600 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 80,300 |
11 Dec 2023 | 2.9300 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 69,700 |
08 Dec 2023 | 2.8700 | 2.9700 | 2.8300 | 2.9100 | 2.9100 | 68,600 |
07 Dec 2023 | 2.8500 | 2.9200 | 2.7800 | 2.9000 | 2.9000 | 129,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |