Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6800 | 2.6800 | 30,500 |
16 May 2024 | 2.5300 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 12,700 |
15 May 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5800 | 2.5800 | 8,000 |
14 May 2024 | 2.5900 | 2.6860 | 2.5900 | 2.6500 | 2.6500 | 12,500 |
13 May 2024 | 2.6000 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 27,000 |
10 May 2024 | 2.5400 | 2.6800 | 2.5100 | 2.6300 | 2.6300 | 20,400 |
09 May 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 11,200 |
08 May 2024 | 2.6500 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 5,900 |
07 May 2024 | 2.5700 | 2.7100 | 2.5300 | 2.5400 | 2.5400 | 34,300 |
06 May 2024 | 2.5000 | 2.7100 | 2.5000 | 2.5900 | 2.5900 | 10,200 |
03 May 2024 | 2.8100 | 2.8100 | 2.4400 | 2.6600 | 2.6600 | 24,600 |
02 May 2024 | 2.8620 | 2.8620 | 2.7500 | 2.7700 | 2.7700 | 7,200 |
01 May 2024 | 2.7700 | 2.9700 | 2.7200 | 2.8000 | 2.8000 | 12,200 |
30 Apr 2024 | 2.8100 | 2.8300 | 2.7600 | 2.7700 | 2.7700 | 8,900 |
29 Apr 2024 | 2.9300 | 2.9900 | 2.8240 | 2.9080 | 2.9080 | 7,700 |
26 Apr 2024 | 2.8200 | 3.0600 | 2.8000 | 3.0100 | 3.0100 | 18,100 |
25 Apr 2024 | 2.9700 | 2.9700 | 2.8300 | 2.8300 | 2.8300 | 6,600 |
24 Apr 2024 | 3.0700 | 3.1000 | 2.8300 | 2.9900 | 2.9900 | 47,100 |
23 Apr 2024 | 3.0000 | 3.2000 | 3.0000 | 3.1400 | 3.1400 | 9,400 |
22 Apr 2024 | 3.1300 | 3.3600 | 3.0100 | 3.0400 | 3.0400 | 13,200 |
19 Apr 2024 | 3.4200 | 3.4900 | 3.1300 | 3.1300 | 3.1300 | 43,200 |
18 Apr 2024 | 3.3200 | 3.4850 | 3.3100 | 3.4500 | 3.4500 | 7,100 |
17 Apr 2024 | 3.3000 | 3.4000 | 3.2800 | 3.3300 | 3.3300 | 7,900 |
16 Apr 2024 | 3.3400 | 3.4200 | 3.2900 | 3.3400 | 3.3400 | 9,200 |
15 Apr 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3750 | 3.3750 | 5,600 |
12 Apr 2024 | 3.3220 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 19,100 |
11 Apr 2024 | 3.5000 | 3.5100 | 3.3600 | 3.4300 | 3.4300 | 13,900 |
10 Apr 2024 | 3.3800 | 3.4850 | 3.3800 | 3.4700 | 3.4700 | 3,900 |
09 Apr 2024 | 3.4600 | 3.4900 | 3.3100 | 3.3900 | 3.3900 | 6,200 |
08 Apr 2024 | 3.4000 | 3.6600 | 3.2700 | 3.5300 | 3.5300 | 47,700 |
05 Apr 2024 | 3.4160 | 3.5500 | 3.2900 | 3.2900 | 3.2900 | 5,100 |
04 Apr 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4100 | 3.4100 | 6,600 |
03 Apr 2024 | 3.3800 | 3.6300 | 3.3650 | 3.4300 | 3.4300 | 54,100 |
02 Apr 2024 | 3.4000 | 3.6300 | 3.3100 | 3.4500 | 3.4500 | 72,300 |
01 Apr 2024 | 3.3700 | 3.6600 | 3.3700 | 3.4400 | 3.4400 | 31,000 |
28 Mar 2024 | 3.4200 | 3.5000 | 3.3840 | 3.4200 | 3.4200 | 25,200 |
27 Mar 2024 | 3.5000 | 3.6000 | 3.3800 | 3.4000 | 3.4000 | 38,600 |
26 Mar 2024 | 3.7300 | 3.7300 | 3.5150 | 3.5200 | 3.5200 | 50,600 |
25 Mar 2024 | 3.6700 | 3.8300 | 3.5400 | 3.7700 | 3.7700 | 29,800 |
22 Mar 2024 | 3.8000 | 3.8600 | 3.6300 | 3.6700 | 3.6700 | 24,300 |
21 Mar 2024 | 3.8200 | 3.9600 | 3.7500 | 3.8000 | 3.8000 | 48,100 |
20 Mar 2024 | 3.6600 | 3.8500 | 3.6020 | 3.8400 | 3.8400 | 132,900 |
19 Mar 2024 | 3.6350 | 3.7560 | 3.5100 | 3.6500 | 3.6500 | 50,800 |
18 Mar 2024 | 3.5800 | 3.7700 | 3.5000 | 3.6250 | 3.6250 | 54,600 |
15 Mar 2024 | 3.7760 | 3.7760 | 3.3900 | 3.5850 | 3.5850 | 39,600 |
14 Mar 2024 | 3.9100 | 4.0000 | 3.5000 | 3.5200 | 3.5200 | 77,900 |
13 Mar 2024 | 3.7700 | 3.8100 | 3.6100 | 3.8100 | 3.8100 | 32,400 |
12 Mar 2024 | 3.6400 | 3.8000 | 3.5100 | 3.7300 | 3.7300 | 59,400 |
11 Mar 2024 | 3.2900 | 3.7000 | 3.2900 | 3.6900 | 3.6900 | 135,300 |
08 Mar 2024 | 3.7700 | 3.8900 | 3.4800 | 3.5000 | 3.5000 | 65,100 |
07 Mar 2024 | 3.4100 | 3.9000 | 3.4000 | 3.7650 | 3.7650 | 120,000 |
06 Mar 2024 | 3.4700 | 3.6100 | 3.3580 | 3.4000 | 3.4000 | 109,100 |
05 Mar 2024 | 3.4200 | 3.5600 | 3.3000 | 3.3500 | 3.3500 | 93,500 |
04 Mar 2024 | 3.4500 | 3.6000 | 3.3300 | 3.5100 | 3.5100 | 150,800 |
01 Mar 2024 | 3.5700 | 3.8300 | 3.5100 | 3.5500 | 3.5500 | 77,700 |
29 Feb 2024 | 3.6500 | 3.8000 | 3.4500 | 3.6000 | 3.6000 | 71,400 |
28 Feb 2024 | 3.5100 | 3.8400 | 3.4300 | 3.6100 | 3.6100 | 182,300 |
27 Feb 2024 | 3.5800 | 3.6270 | 3.4500 | 3.5800 | 3.5800 | 147,800 |
26 Feb 2024 | 3.4100 | 3.7720 | 3.4100 | 3.6300 | 3.6300 | 296,400 |
23 Feb 2024 | 3.8700 | 4.1500 | 3.2500 | 3.3800 | 3.3800 | 397,100 |
22 Feb 2024 | 4.1400 | 4.6830 | 3.8300 | 4.0700 | 4.0700 | 990,900 |
21 Feb 2024 | 4.6800 | 6.7000 | 3.9000 | 4.4200 | 4.4200 | 46,900,700 |
20 Feb 2024 | 2.9500 | 2.9600 | 2.7990 | 2.8750 | 2.8750 | 18,600 |
16 Feb 2024 | 3.0300 | 3.0300 | 2.7400 | 2.8800 | 2.8800 | 18,700 |
15 Feb 2024 | 2.8400 | 3.1600 | 2.5500 | 2.9400 | 2.9400 | 38,300 |
14 Feb 2024 | 2.6500 | 2.8100 | 2.6500 | 2.7300 | 2.7300 | 20,200 |
13 Feb 2024 | 2.7700 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | 13,100 |
12 Feb 2024 | 2.6700 | 2.8250 | 2.5300 | 2.7100 | 2.7100 | 17,200 |
09 Feb 2024 | 2.6300 | 2.7130 | 2.6300 | 2.6700 | 2.6700 | 17,400 |
08 Feb 2024 | 2.4000 | 2.7500 | 2.3810 | 2.7400 | 2.7400 | 112,800 |
07 Feb 2024 | 2.3900 | 2.4000 | 2.3600 | 2.3900 | 2.3900 | 29,300 |
06 Feb 2024 | 2.3000 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 20,300 |
05 Feb 2024 | 2.4000 | 2.4000 | 2.1900 | 2.2900 | 2.2900 | 39,500 |
02 Feb 2024 | 2.4300 | 2.4400 | 2.3850 | 2.4400 | 2.4400 | 6,900 |
01 Feb 2024 | 2.5300 | 2.5500 | 2.3700 | 2.3800 | 2.3800 | 18,900 |
31 Jan 2024 | 2.3500 | 2.5900 | 2.3500 | 2.5500 | 2.5500 | 15,500 |
30 Jan 2024 | 2.5220 | 2.5400 | 2.3800 | 2.3800 | 2.3800 | 53,500 |
29 Jan 2024 | 2.5100 | 2.6400 | 2.5100 | 2.5300 | 2.5300 | 40,100 |
26 Jan 2024 | 2.5160 | 2.6900 | 2.5160 | 2.5400 | 2.5400 | 30,600 |
25 Jan 2024 | 2.5800 | 2.6700 | 2.5000 | 2.6200 | 2.6200 | 75,300 |
24 Jan 2024 | 2.8000 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 139,200 |
23 Jan 2024 | 2.7100 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 25,800 |
22 Jan 2024 | 2.7000 | 2.7800 | 2.6000 | 2.7500 | 2.7500 | 21,200 |
19 Jan 2024 | 2.7250 | 2.8000 | 2.7250 | 2.7880 | 2.7880 | 21,000 |
18 Jan 2024 | 2.7800 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 49,600 |
17 Jan 2024 | 2.6400 | 2.7450 | 2.6400 | 2.7300 | 2.7300 | 7,400 |
16 Jan 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 21,200 |
12 Jan 2024 | 2.7350 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 44,400 |
11 Jan 2024 | 2.7240 | 2.7800 | 2.6700 | 2.7600 | 2.7600 | 20,200 |
10 Jan 2024 | 2.7020 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 25,300 |
09 Jan 2024 | 2.7900 | 2.8000 | 2.7300 | 2.7400 | 2.7400 | 36,300 |
08 Jan 2024 | 2.7900 | 2.8000 | 2.7100 | 2.7700 | 2.7700 | 30,200 |
05 Jan 2024 | 2.7250 | 2.7700 | 2.7250 | 2.7700 | 2.7700 | 11,700 |
04 Jan 2024 | 2.7200 | 2.7200 | 2.6210 | 2.6800 | 2.6800 | 41,800 |
03 Jan 2024 | 2.6700 | 2.7710 | 2.6700 | 2.7300 | 2.7300 | 27,800 |
02 Jan 2024 | 2.6600 | 2.8000 | 2.6600 | 2.7700 | 2.7700 | 49,100 |
29 Dec 2023 | 2.9600 | 3.0670 | 2.7300 | 2.7400 | 2.7400 | 83,900 |
28 Dec 2023 | 2.9600 | 3.0300 | 2.9000 | 3.0100 | 3.0100 | 28,000 |
27 Dec 2023 | 2.9600 | 3.1000 | 2.9510 | 2.9800 | 2.9800 | 67,500 |
26 Dec 2023 | 2.7500 | 3.0000 | 2.7100 | 2.9400 | 2.9400 | 117,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |