Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4440 | 2.4440 | 24,321 |
20 May 2024 | 2.5800 | 2.6470 | 2.5110 | 2.5300 | 2.5300 | 69,800 |
17 May 2024 | 2.5400 | 2.6400 | 2.5000 | 2.6100 | 2.6100 | 207,300 |
16 May 2024 | 2.4600 | 2.7200 | 2.4600 | 2.5200 | 2.5200 | 138,400 |
15 May 2024 | 2.4300 | 2.6290 | 2.4000 | 2.4300 | 2.4300 | 257,400 |
14 May 2024 | 2.6400 | 2.7300 | 2.3900 | 2.3900 | 2.3900 | 276,700 |
13 May 2024 | 2.5700 | 2.5800 | 2.4500 | 2.5600 | 2.5600 | 121,400 |
10 May 2024 | 2.4800 | 2.6500 | 2.4800 | 2.5100 | 2.5100 | 197,500 |
09 May 2024 | 2.5700 | 2.6500 | 2.4200 | 2.4900 | 2.4900 | 218,300 |
08 May 2024 | 2.6200 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 190,000 |
07 May 2024 | 3.5900 | 3.5900 | 2.3860 | 2.6000 | 2.6000 | 995,400 |
06 May 2024 | 3.8000 | 3.8600 | 3.5000 | 3.7500 | 3.7500 | 146,200 |
03 May 2024 | 3.5900 | 3.8600 | 3.5000 | 3.8100 | 3.8100 | 41,800 |
02 May 2024 | 3.5500 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 30,300 |
01 May 2024 | 3.3800 | 3.6900 | 3.3800 | 3.5550 | 3.5550 | 52,300 |
30 Apr 2024 | 3.4900 | 3.5360 | 3.2500 | 3.3700 | 3.3700 | 62,200 |
29 Apr 2024 | 3.4800 | 3.5700 | 3.4390 | 3.5350 | 3.5350 | 34,800 |
26 Apr 2024 | 3.5200 | 3.5500 | 3.3450 | 3.4900 | 3.4900 | 44,600 |
25 Apr 2024 | 3.6900 | 3.6900 | 3.4500 | 3.5200 | 3.5200 | 53,000 |
24 Apr 2024 | 3.8200 | 3.9000 | 3.6900 | 3.7500 | 3.7500 | 21,000 |
23 Apr 2024 | 4.1300 | 4.1700 | 3.7700 | 3.8600 | 3.8600 | 41,500 |
22 Apr 2024 | 3.8600 | 3.8600 | 3.6900 | 3.7400 | 3.7400 | 55,000 |
19 Apr 2024 | 3.7800 | 4.0400 | 3.7600 | 3.8000 | 3.8000 | 48,600 |
18 Apr 2024 | 3.9700 | 3.9700 | 3.7400 | 3.8300 | 3.8300 | 85,300 |
17 Apr 2024 | 4.0500 | 4.0700 | 3.9200 | 3.9600 | 3.9600 | 23,700 |
16 Apr 2024 | 4.1400 | 4.1830 | 4.0000 | 4.0400 | 4.0400 | 25,400 |
15 Apr 2024 | 4.3600 | 4.3900 | 3.9800 | 4.1600 | 4.1600 | 103,800 |
12 Apr 2024 | 4.3000 | 4.3600 | 4.0400 | 4.3200 | 4.3200 | 221,300 |
11 Apr 2024 | 4.3400 | 4.4050 | 4.2200 | 4.3200 | 4.3200 | 194,300 |
10 Apr 2024 | 4.2800 | 4.4630 | 4.1700 | 4.3300 | 4.3300 | 96,300 |
09 Apr 2024 | 4.2100 | 4.5650 | 4.1700 | 4.4300 | 4.4300 | 291,700 |
08 Apr 2024 | 4.0800 | 4.3300 | 4.0100 | 4.1500 | 4.1500 | 241,200 |
05 Apr 2024 | 4.0300 | 4.2000 | 3.9000 | 4.0800 | 4.0800 | 300,400 |
04 Apr 2024 | 4.2900 | 4.3000 | 3.9600 | 4.0700 | 4.0700 | 220,500 |
03 Apr 2024 | 4.4600 | 4.6800 | 4.2020 | 4.2400 | 4.2400 | 122,300 |
02 Apr 2024 | 4.8600 | 4.8600 | 4.5200 | 4.5400 | 4.5400 | 79,500 |
01 Apr 2024 | 4.8100 | 5.0700 | 4.6900 | 4.8100 | 4.8100 | 183,900 |
28 Mar 2024 | 4.8000 | 4.9100 | 4.6400 | 4.7600 | 4.7600 | 64,300 |
27 Mar 2024 | 4.7900 | 4.9100 | 4.5400 | 4.8000 | 4.8000 | 140,700 |
26 Mar 2024 | 4.7500 | 4.8000 | 4.5800 | 4.7600 | 4.7600 | 160,000 |
25 Mar 2024 | 4.8000 | 4.9900 | 4.4400 | 4.7100 | 4.7100 | 958,200 |
22 Mar 2024 | 4.2900 | 4.3660 | 3.9900 | 4.2300 | 4.2300 | 100,100 |
21 Mar 2024 | 4.3800 | 4.4400 | 4.1900 | 4.2900 | 4.2900 | 158,600 |
20 Mar 2024 | 4.2600 | 4.4400 | 4.2100 | 4.3000 | 4.3000 | 113,600 |
19 Mar 2024 | 3.7700 | 4.2700 | 3.6900 | 4.2700 | 4.2700 | 114,700 |
18 Mar 2024 | 3.9400 | 3.9900 | 3.7600 | 3.7900 | 3.7900 | 86,200 |
15 Mar 2024 | 3.9000 | 4.0750 | 3.8900 | 3.9000 | 3.9000 | 73,600 |
14 Mar 2024 | 4.1500 | 4.2300 | 3.8800 | 3.9600 | 3.9600 | 95,100 |
13 Mar 2024 | 4.2800 | 4.4300 | 4.1900 | 4.2200 | 4.2200 | 104,400 |
12 Mar 2024 | 4.2100 | 4.3700 | 4.0000 | 4.3100 | 4.3100 | 188,100 |
11 Mar 2024 | 4.1500 | 4.4400 | 4.1400 | 4.2300 | 4.2300 | 355,200 |
08 Mar 2024 | 4.0100 | 4.1780 | 3.8400 | 4.1200 | 4.1200 | 248,400 |
07 Mar 2024 | 4.0200 | 4.2000 | 3.8340 | 3.9700 | 3.9700 | 401,400 |
06 Mar 2024 | 3.3400 | 4.1600 | 3.2740 | 4.0200 | 4.0200 | 560,300 |
05 Mar 2024 | 3.0000 | 3.2900 | 2.9000 | 3.2200 | 3.2200 | 343,900 |
04 Mar 2024 | 3.0100 | 3.1000 | 2.7900 | 2.7900 | 2.7900 | 102,000 |
01 Mar 2024 | 3.0000 | 3.1180 | 2.7800 | 3.0100 | 3.0100 | 162,500 |
29 Feb 2024 | 3.0300 | 3.2100 | 2.7700 | 3.0000 | 3.0000 | 382,200 |
28 Feb 2024 | 3.2500 | 3.3110 | 2.9500 | 2.9700 | 2.9700 | 380,700 |
27 Feb 2024 | 3.3500 | 3.4400 | 3.2100 | 3.2500 | 3.2500 | 71,700 |
26 Feb 2024 | 3.3000 | 3.3900 | 3.1450 | 3.2900 | 3.2900 | 148,200 |
23 Feb 2024 | 3.3000 | 3.3400 | 3.0900 | 3.2900 | 3.2900 | 96,800 |
22 Feb 2024 | 3.2200 | 3.3200 | 3.0770 | 3.2800 | 3.2800 | 75,300 |
21 Feb 2024 | 3.0200 | 3.3400 | 3.0200 | 3.1950 | 3.1950 | 189,500 |
20 Feb 2024 | 3.1400 | 3.1400 | 2.8200 | 3.0300 | 3.0300 | 116,400 |
16 Feb 2024 | 3.1300 | 3.1900 | 2.9200 | 3.1000 | 3.1000 | 211,000 |
15 Feb 2024 | 3.5100 | 3.5100 | 3.0100 | 3.1550 | 3.1550 | 287,100 |
14 Feb 2024 | 3.4300 | 3.5400 | 3.2600 | 3.4800 | 3.4800 | 88,300 |
13 Feb 2024 | 3.6100 | 3.6800 | 3.2100 | 3.3000 | 3.3000 | 135,400 |
12 Feb 2024 | 3.6100 | 3.9200 | 3.6050 | 3.7200 | 3.7200 | 194,100 |
09 Feb 2024 | 3.5900 | 3.6980 | 3.4400 | 3.6000 | 3.6000 | 142,100 |
08 Feb 2024 | 3.5500 | 3.6990 | 3.5400 | 3.5900 | 3.5900 | 91,500 |
07 Feb 2024 | 3.5000 | 3.6900 | 3.4700 | 3.5400 | 3.5400 | 137,500 |
06 Feb 2024 | 3.3100 | 3.5200 | 3.2100 | 3.5200 | 3.5200 | 85,700 |
05 Feb 2024 | 3.3100 | 3.3600 | 3.2400 | 3.3000 | 3.3000 | 54,500 |
02 Feb 2024 | 3.2600 | 3.3900 | 3.2500 | 3.3800 | 3.3800 | 82,100 |
01 Feb 2024 | 3.3800 | 3.4600 | 3.0650 | 3.3500 | 3.3500 | 177,800 |
31 Jan 2024 | 3.5100 | 3.6350 | 3.3000 | 3.4000 | 3.4000 | 215,500 |
30 Jan 2024 | 3.3000 | 3.5000 | 3.2100 | 3.5000 | 3.5000 | 103,000 |
29 Jan 2024 | 3.3400 | 3.4190 | 3.2500 | 3.3500 | 3.3500 | 71,500 |
26 Jan 2024 | 3.5000 | 3.5250 | 3.3400 | 3.3500 | 3.3500 | 136,400 |
25 Jan 2024 | 3.5300 | 3.6200 | 3.4500 | 3.5200 | 3.5200 | 159,900 |
24 Jan 2024 | 3.4200 | 3.7900 | 3.4100 | 3.4500 | 3.4500 | 221,000 |
23 Jan 2024 | 3.5400 | 3.5400 | 3.3100 | 3.3500 | 3.3500 | 137,600 |
22 Jan 2024 | 3.3500 | 3.6400 | 3.2400 | 3.4900 | 3.4900 | 162,500 |
19 Jan 2024 | 3.2100 | 3.3700 | 3.1000 | 3.3200 | 3.3200 | 163,800 |
18 Jan 2024 | 3.0300 | 3.2100 | 2.9900 | 3.2000 | 3.2000 | 163,800 |
17 Jan 2024 | 2.9600 | 3.1820 | 2.8600 | 3.0000 | 3.0000 | 145,600 |
16 Jan 2024 | 3.0100 | 3.0900 | 2.8400 | 3.0000 | 3.0000 | 251,900 |
12 Jan 2024 | 3.1300 | 3.3600 | 2.9500 | 3.0400 | 3.0400 | 159,500 |
11 Jan 2024 | 3.4600 | 3.4600 | 3.0200 | 3.1700 | 3.1700 | 231,600 |
10 Jan 2024 | 2.7900 | 3.7000 | 2.7900 | 3.4400 | 3.4400 | 454,700 |
09 Jan 2024 | 2.7500 | 2.9200 | 2.5800 | 2.8600 | 2.8600 | 191,900 |
08 Jan 2024 | 2.9600 | 3.1300 | 2.7500 | 2.8000 | 2.8000 | 441,700 |
05 Jan 2024 | 2.6600 | 3.2500 | 2.6500 | 2.9900 | 2.9900 | 412,400 |
04 Jan 2024 | 2.6500 | 2.7600 | 2.4100 | 2.7100 | 2.7100 | 119,900 |
03 Jan 2024 | 2.7500 | 2.8200 | 2.6100 | 2.6800 | 2.6800 | 369,400 |
02 Jan 2024 | 2.7000 | 2.8700 | 2.6500 | 2.7500 | 2.7500 | 158,400 |
29 Dec 2023 | 2.8100 | 2.9400 | 2.7200 | 2.9000 | 2.9000 | 150,500 |
28 Dec 2023 | 2.6900 | 2.8800 | 2.6600 | 2.8200 | 2.8200 | 215,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |