Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9400 | 2.9400 | 506,100 |
08 May 2024 | 2.9000 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 239,400 |
07 May 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 218,300 |
06 May 2024 | 2.8900 | 3.0600 | 2.8500 | 2.9600 | 2.9600 | 334,300 |
03 May 2024 | 2.8500 | 2.9050 | 2.8200 | 2.8400 | 2.8400 | 297,600 |
02 May 2024 | 2.8700 | 2.9250 | 2.8100 | 2.8500 | 2.8500 | 586,900 |
01 May 2024 | 2.8500 | 3.0300 | 2.8050 | 2.8700 | 2.8700 | 1,030,600 |
30 Apr 2024 | 3.0700 | 3.0900 | 2.9300 | 2.9600 | 2.9600 | 349,400 |
29 Apr 2024 | 3.1700 | 3.2000 | 3.1150 | 3.1400 | 3.1400 | 234,200 |
26 Apr 2024 | 3.0800 | 3.1800 | 3.0450 | 3.1800 | 3.1800 | 375,900 |
25 Apr 2024 | 2.9900 | 3.1200 | 2.9200 | 3.0500 | 3.0500 | 656,300 |
24 Apr 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0300 | 3.0300 | 234,800 |
23 Apr 2024 | 2.9600 | 3.1400 | 2.9500 | 3.0500 | 3.0500 | 384,500 |
22 Apr 2024 | 3.1400 | 3.1400 | 2.9500 | 3.0000 | 3.0000 | 795,700 |
19 Apr 2024 | 3.1800 | 3.2750 | 3.1500 | 3.1500 | 3.1500 | 329,500 |
18 Apr 2024 | 3.2600 | 3.3200 | 3.1800 | 3.2100 | 3.2100 | 301,000 |
17 Apr 2024 | 3.2200 | 3.3200 | 3.1900 | 3.2300 | 3.2300 | 286,600 |
16 Apr 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2100 | 3.2100 | 358,900 |
15 Apr 2024 | 3.2500 | 3.3200 | 3.0700 | 3.1900 | 3.1900 | 741,500 |
12 Apr 2024 | 3.3300 | 3.4950 | 3.1400 | 3.2300 | 3.2300 | 1,371,900 |
11 Apr 2024 | 3.2700 | 3.2800 | 3.1700 | 3.2400 | 3.2400 | 276,500 |
10 Apr 2024 | 3.2300 | 3.2750 | 3.1600 | 3.2300 | 3.2300 | 467,800 |
09 Apr 2024 | 3.3600 | 3.4600 | 3.2600 | 3.2900 | 3.2900 | 471,200 |
08 Apr 2024 | 3.4000 | 3.4700 | 3.2300 | 3.3400 | 3.3400 | 656,000 |
05 Apr 2024 | 3.2500 | 3.4800 | 3.1900 | 3.3600 | 3.3600 | 697,200 |
04 Apr 2024 | 3.4400 | 3.4630 | 3.2500 | 3.2900 | 3.2900 | 563,400 |
03 Apr 2024 | 3.2300 | 3.5050 | 3.2260 | 3.4500 | 3.4500 | 774,700 |
02 Apr 2024 | 3.2700 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 538,600 |
01 Apr 2024 | 3.2000 | 3.2750 | 3.1200 | 3.2100 | 3.2100 | 639,100 |
28 Mar 2024 | 3.0800 | 3.1800 | 3.0200 | 3.1100 | 3.1100 | 373,100 |
27 Mar 2024 | 2.9600 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 174,900 |
26 Mar 2024 | 3.0100 | 3.0150 | 2.9150 | 2.9400 | 2.9400 | 161,500 |
25 Mar 2024 | 2.9600 | 3.0600 | 2.9300 | 2.9400 | 2.9400 | 207,200 |
22 Mar 2024 | 2.9800 | 3.0400 | 2.9250 | 2.9400 | 2.9400 | 202,600 |
21 Mar 2024 | 3.1300 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 322,300 |
20 Mar 2024 | 2.8800 | 3.1000 | 2.8800 | 3.0700 | 3.0700 | 414,600 |
19 Mar 2024 | 2.9800 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 327,800 |
18 Mar 2024 | 3.1800 | 3.1800 | 2.9810 | 3.0200 | 3.0200 | 477,400 |
15 Mar 2024 | 3.0700 | 3.1850 | 3.0700 | 3.1500 | 3.1500 | 1,213,900 |
14 Mar 2024 | 3.1200 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 491,700 |
13 Mar 2024 | 3.0100 | 3.1690 | 3.0000 | 3.1400 | 3.1400 | 562,200 |
12 Mar 2024 | 3.0300 | 3.0300 | 2.9050 | 2.9500 | 2.9500 | 505,400 |
11 Mar 2024 | 2.8700 | 3.1000 | 2.8400 | 3.0700 | 3.0700 | 1,101,900 |
08 Mar 2024 | 2.8200 | 2.8600 | 2.7650 | 2.8300 | 2.8300 | 787,400 |
07 Mar 2024 | 2.7700 | 2.7900 | 2.7010 | 2.7800 | 2.7800 | 386,500 |
06 Mar 2024 | 2.6800 | 2.8200 | 2.6800 | 2.7400 | 2.7400 | 617,000 |
05 Mar 2024 | 2.7700 | 2.7800 | 2.6410 | 2.6800 | 2.6800 | 540,800 |
04 Mar 2024 | 2.5700 | 2.7600 | 2.5600 | 2.7400 | 2.7400 | 785,800 |
01 Mar 2024 | 2.4000 | 2.5900 | 2.3400 | 2.5500 | 2.5500 | 530,500 |
29 Feb 2024 | 2.4500 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 326,500 |
28 Feb 2024 | 2.5000 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 604,700 |
27 Feb 2024 | 2.4700 | 2.5300 | 2.4550 | 2.5100 | 2.5100 | 419,200 |
26 Feb 2024 | 2.3900 | 2.4900 | 2.3200 | 2.4900 | 2.4900 | 585,700 |
23 Feb 2024 | 2.4200 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 989,900 |
22 Feb 2024 | 2.5000 | 2.5100 | 2.4100 | 2.4200 | 2.4200 | 538,100 |
21 Feb 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 328,800 |
20 Feb 2024 | 2.6400 | 2.6800 | 2.5650 | 2.5800 | 2.5800 | 545,200 |
16 Feb 2024 | 2.6300 | 2.6600 | 2.5800 | 2.6400 | 2.6400 | 256,500 |
15 Feb 2024 | 2.5500 | 2.6480 | 2.5500 | 2.6200 | 2.6200 | 365,600 |
14 Feb 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5300 | 2.5300 | 314,800 |
13 Feb 2024 | 2.6100 | 2.6200 | 2.4900 | 2.5300 | 2.5300 | 472,600 |
12 Feb 2024 | 2.5900 | 2.6700 | 2.5900 | 2.6700 | 2.6700 | 249,400 |
09 Feb 2024 | 2.6500 | 2.6800 | 2.5900 | 2.6200 | 2.6200 | 260,900 |
08 Feb 2024 | 2.6400 | 2.6700 | 2.5550 | 2.6500 | 2.6500 | 517,300 |
07 Feb 2024 | 2.7100 | 2.7200 | 2.6400 | 2.6600 | 2.6600 | 393,200 |
06 Feb 2024 | 2.6800 | 2.7500 | 2.6500 | 2.6900 | 2.6900 | 252,300 |
05 Feb 2024 | 2.8000 | 2.8200 | 2.6600 | 2.6600 | 2.6600 | 361,400 |
02 Feb 2024 | 2.9100 | 2.9200 | 2.8100 | 2.8400 | 2.8400 | 312,500 |
01 Feb 2024 | 2.8300 | 3.0190 | 2.8300 | 2.9700 | 2.9700 | 305,700 |
31 Jan 2024 | 2.8300 | 2.9100 | 2.8000 | 2.8000 | 2.8000 | 378,900 |
30 Jan 2024 | 2.8600 | 2.8600 | 2.7500 | 2.8600 | 2.8600 | 588,900 |
29 Jan 2024 | 2.9100 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 386,700 |
26 Jan 2024 | 2.9300 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 156,500 |
25 Jan 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9300 | 2.9300 | 258,500 |
24 Jan 2024 | 3.0800 | 3.0800 | 2.8800 | 2.8900 | 2.8900 | 483,200 |
23 Jan 2024 | 3.0300 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 300,300 |
22 Jan 2024 | 3.0100 | 3.0300 | 2.9500 | 3.0300 | 3.0300 | 311,100 |
19 Jan 2024 | 3.0400 | 3.0580 | 2.9650 | 3.0300 | 3.0300 | 303,500 |
18 Jan 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 280,700 |
17 Jan 2024 | 3.0000 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 450,800 |
16 Jan 2024 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 786,600 |
12 Jan 2024 | 3.1000 | 3.2000 | 3.0000 | 3.1100 | 3.1100 | 455,300 |
11 Jan 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 421,900 |
10 Jan 2024 | 3.0600 | 3.0750 | 3.0300 | 3.0600 | 3.0600 | 199,600 |
09 Jan 2024 | 3.1000 | 3.1020 | 3.0300 | 3.0300 | 3.0300 | 396,500 |
08 Jan 2024 | 3.1100 | 3.1350 | 3.0520 | 3.1000 | 3.1000 | 291,300 |
05 Jan 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1500 | 3.1500 | 439,400 |
04 Jan 2024 | 3.1100 | 3.2500 | 3.1100 | 3.2000 | 3.2000 | 536,500 |
03 Jan 2024 | 3.0000 | 3.1100 | 3.0000 | 3.0700 | 3.0700 | 581,600 |
02 Jan 2024 | 3.0500 | 3.0750 | 3.0000 | 3.0000 | 3.0000 | 475,500 |
29 Dec 2023 | 3.0500 | 3.0870 | 3.0100 | 3.0800 | 3.0800 | 462,800 |
28 Dec 2023 | 3.1100 | 3.1350 | 3.0500 | 3.0600 | 3.0600 | 250,300 |
27 Dec 2023 | 3.1000 | 3.1800 | 3.0900 | 3.1200 | 3.1200 | 268,300 |
26 Dec 2023 | 3.0700 | 3.1350 | 3.0700 | 3.0700 | 3.0700 | 216,400 |
22 Dec 2023 | 3.1100 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 400,300 |
21 Dec 2023 | 3.1000 | 3.1000 | 3.0350 | 3.0600 | 3.0600 | 368,900 |
20 Dec 2023 | 3.2900 | 3.2900 | 3.0500 | 3.0600 | 3.0600 | 468,000 |
19 Dec 2023 | 3.1500 | 3.3300 | 3.1200 | 3.2600 | 3.2600 | 357,800 |
18 Dec 2023 | 3.2500 | 3.2500 | 3.0500 | 3.1100 | 3.1100 | 579,800 |
15 Dec 2023 | 3.5000 | 3.5400 | 3.2200 | 3.2200 | 3.2200 | 1,839,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |