Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.7000 | 2.6900 | 2.5800 | 2.6600 | 2.6600 | 117,678 |
02 May 2024 | 2.6000 | 2.6300 | 2.5200 | 2.6100 | 2.6100 | 171,000 |
01 May 2024 | 2.3800 | 2.6200 | 2.3300 | 2.5500 | 2.5500 | 265,100 |
30 Apr 2024 | 2.4100 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 132,600 |
29 Apr 2024 | 2.5100 | 2.5900 | 2.4400 | 2.4400 | 2.4400 | 167,000 |
26 Apr 2024 | 2.5200 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 180,500 |
25 Apr 2024 | 2.4200 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 179,600 |
24 Apr 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 198,900 |
23 Apr 2024 | 2.4000 | 2.4500 | 2.3500 | 2.4300 | 2.4300 | 139,000 |
22 Apr 2024 | 2.4700 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 155,400 |
19 Apr 2024 | 2.3300 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 163,400 |
18 Apr 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3600 | 2.3600 | 194,500 |
17 Apr 2024 | 2.2700 | 2.3400 | 2.2100 | 2.3000 | 2.3000 | 128,300 |
16 Apr 2024 | 2.1800 | 2.2600 | 2.0800 | 2.2500 | 2.2500 | 304,700 |
15 Apr 2024 | 2.2500 | 2.3300 | 2.1700 | 2.1900 | 2.1900 | 428,100 |
12 Apr 2024 | 2.3700 | 2.3700 | 2.2300 | 2.2700 | 2.2700 | 184,800 |
11 Apr 2024 | 2.2500 | 2.4200 | 2.2100 | 2.4100 | 2.4100 | 198,100 |
10 Apr 2024 | 2.3300 | 2.3300 | 2.1700 | 2.2500 | 2.2500 | 250,300 |
09 Apr 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 186,500 |
08 Apr 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 263,300 |
05 Apr 2024 | 2.5100 | 2.5200 | 2.3700 | 2.3900 | 2.3900 | 227,200 |
04 Apr 2024 | 2.6800 | 2.6800 | 2.4400 | 2.4900 | 2.4900 | 168,100 |
03 Apr 2024 | 2.6500 | 2.7300 | 2.5500 | 2.6400 | 2.6400 | 174,000 |
02 Apr 2024 | 2.5300 | 2.6800 | 2.5200 | 2.6500 | 2.6500 | 1,216,600 |
01 Apr 2024 | 2.6000 | 2.6500 | 2.5300 | 2.5300 | 2.5300 | 168,700 |
28 Mar 2024 | 2.6000 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | 107,700 |
27 Mar 2024 | 2.6000 | 2.6800 | 2.5700 | 2.6000 | 2.6000 | 73,400 |
26 Mar 2024 | 2.7500 | 2.7900 | 2.5700 | 2.5800 | 2.5800 | 152,900 |
25 Mar 2024 | 2.5900 | 2.7100 | 2.5400 | 2.7000 | 2.7000 | 254,200 |
22 Mar 2024 | 2.5600 | 2.5900 | 2.5100 | 2.5800 | 2.5800 | 209,400 |
21 Mar 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 190,200 |
20 Mar 2024 | 2.4300 | 2.5700 | 2.4300 | 2.5700 | 2.5700 | 395,400 |
19 Mar 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4700 | 2.4700 | 187,200 |
18 Mar 2024 | 2.6500 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | 377,000 |
15 Mar 2024 | 2.4300 | 2.6100 | 2.4300 | 2.6100 | 2.6100 | 466,500 |
14 Mar 2024 | 2.5700 | 2.5700 | 2.3200 | 2.4500 | 2.4500 | 232,200 |
13 Mar 2024 | 2.5500 | 2.6400 | 2.5200 | 2.5300 | 2.5300 | 142,600 |
12 Mar 2024 | 2.7300 | 2.7300 | 2.5500 | 2.5500 | 2.5500 | 185,800 |
11 Mar 2024 | 2.7000 | 2.7800 | 2.6500 | 2.7000 | 2.7000 | 150,000 |
08 Mar 2024 | 2.8800 | 2.9400 | 2.7100 | 2.7300 | 2.7300 | 224,600 |
07 Mar 2024 | 2.7100 | 2.9000 | 2.6600 | 2.8700 | 2.8700 | 406,100 |
06 Mar 2024 | 2.5700 | 2.7000 | 2.5300 | 2.6500 | 2.6500 | 206,400 |
05 Mar 2024 | 2.5700 | 2.6200 | 2.4700 | 2.5200 | 2.5200 | 136,900 |
04 Mar 2024 | 2.7500 | 2.8100 | 2.5800 | 2.5900 | 2.5900 | 252,300 |
01 Mar 2024 | 2.8800 | 2.9700 | 2.7100 | 2.7500 | 2.7500 | 218,000 |
29 Feb 2024 | 2.8900 | 2.9800 | 2.7800 | 2.8300 | 2.8300 | 201,900 |
28 Feb 2024 | 2.8200 | 2.8900 | 2.6100 | 2.8000 | 2.8000 | 242,600 |
27 Feb 2024 | 2.7000 | 2.9600 | 2.7000 | 2.8500 | 2.8500 | 364,100 |
26 Feb 2024 | 2.4100 | 2.7500 | 2.4100 | 2.6500 | 2.6500 | 337,000 |
23 Feb 2024 | 2.4200 | 2.4200 | 2.3100 | 2.3800 | 2.3800 | 300,200 |
22 Feb 2024 | 2.5100 | 2.5300 | 2.3500 | 2.4200 | 2.4200 | 257,900 |
21 Feb 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5300 | 2.5300 | 168,100 |
20 Feb 2024 | 2.5800 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 304,500 |
16 Feb 2024 | 2.7300 | 2.7300 | 2.5500 | 2.5500 | 2.5500 | 190,900 |
15 Feb 2024 | 2.7800 | 2.8100 | 2.6100 | 2.7200 | 2.7200 | 238,200 |
14 Feb 2024 | 2.4600 | 2.7100 | 2.4200 | 2.7100 | 2.7100 | 262,500 |
13 Feb 2024 | 2.5400 | 2.6600 | 2.3800 | 2.4200 | 2.4200 | 264,200 |
12 Feb 2024 | 2.7200 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 353,000 |
09 Feb 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6700 | 2.6700 | 268,100 |
08 Feb 2024 | 2.2100 | 2.5400 | 2.2000 | 2.4100 | 2.4100 | 249,200 |
07 Feb 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 140,500 |
06 Feb 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1100 | 2.1100 | 101,400 |
05 Feb 2024 | 2.0500 | 2.1200 | 2.0300 | 2.0600 | 2.0600 | 126,600 |
02 Feb 2024 | 2.1200 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 154,200 |
01 Feb 2024 | 2.3200 | 2.3200 | 2.1100 | 2.1400 | 2.1400 | 81,500 |
31 Jan 2024 | 2.5300 | 2.5400 | 2.2900 | 2.2900 | 2.2900 | 110,400 |
30 Jan 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 116,600 |
29 Jan 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 151,100 |
26 Jan 2024 | 2.6400 | 2.6700 | 2.5400 | 2.5400 | 2.5400 | 142,400 |
25 Jan 2024 | 2.5100 | 2.6700 | 2.4700 | 2.6200 | 2.6200 | 95,100 |
24 Jan 2024 | 2.5300 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 95,800 |
23 Jan 2024 | 2.4200 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 178,900 |
22 Jan 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 95,100 |
19 Jan 2024 | 2.3400 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 88,700 |
18 Jan 2024 | 2.3100 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 80,200 |
17 Jan 2024 | 2.2700 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 57,600 |
16 Jan 2024 | 2.2800 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 100,400 |
12 Jan 2024 | 2.2800 | 2.3200 | 2.2300 | 2.3000 | 2.3000 | 45,800 |
11 Jan 2024 | 2.2200 | 2.2500 | 2.1700 | 2.2400 | 2.2400 | 180,500 |
10 Jan 2024 | 2.2300 | 2.2400 | 2.1300 | 2.2200 | 2.2200 | 99,100 |
09 Jan 2024 | 2.4000 | 2.4200 | 2.2200 | 2.2400 | 2.2400 | 100,300 |
08 Jan 2024 | 2.4300 | 2.5000 | 2.3400 | 2.4500 | 2.4500 | 69,500 |
05 Jan 2024 | 2.4700 | 2.5200 | 2.3500 | 2.4200 | 2.4200 | 250,100 |
04 Jan 2024 | 2.5900 | 2.5900 | 2.4500 | 2.4800 | 2.4800 | 107,300 |
03 Jan 2024 | 2.5800 | 2.6500 | 2.5100 | 2.5600 | 2.5600 | 133,900 |
02 Jan 2024 | 2.5800 | 2.6800 | 2.5100 | 2.5900 | 2.5900 | 86,600 |
29 Dec 2023 | 2.6500 | 2.6800 | 2.5800 | 2.5900 | 2.5900 | 95,400 |
28 Dec 2023 | 2.6300 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 134,700 |
27 Dec 2023 | 2.5700 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 91,600 |
26 Dec 2023 | 2.6100 | 2.6500 | 2.5400 | 2.5800 | 2.5800 | 96,300 |
22 Dec 2023 | 2.4900 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 115,100 |
21 Dec 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 92,900 |
20 Dec 2023 | 2.3600 | 2.5800 | 2.3100 | 2.5200 | 2.5200 | 164,800 |
19 Dec 2023 | 2.3800 | 2.3800 | 2.2400 | 2.3500 | 2.3500 | 227,000 |
18 Dec 2023 | 2.3400 | 2.3800 | 2.2700 | 2.3600 | 2.3600 | 73,900 |
15 Dec 2023 | 2.5400 | 2.5400 | 2.3400 | 2.3600 | 2.3600 | 405,400 |
14 Dec 2023 | 2.5300 | 2.6000 | 2.4100 | 2.5000 | 2.5000 | 142,000 |
13 Dec 2023 | 2.3500 | 2.4800 | 2.2500 | 2.4800 | 2.4800 | 101,100 |
12 Dec 2023 | 2.3400 | 2.4400 | 2.2200 | 2.3700 | 2.3700 | 226,200 |
11 Dec 2023 | 2.5100 | 2.5100 | 2.3500 | 2.3600 | 2.3600 | 150,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |