Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.7000 | 2.7500 | 2.6700 | 2.6800 | 2.6800 | 13,631 |
01 May 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.7500 | 9,600 |
30 Apr 2024 | 2.7600 | 2.7600 | 2.6400 | 2.6700 | 2.6700 | 16,300 |
29 Apr 2024 | 2.7900 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 6,400 |
26 Apr 2024 | 2.7000 | 2.8600 | 2.7000 | 2.7900 | 2.7900 | 14,800 |
25 Apr 2024 | 2.5600 | 2.7500 | 2.5600 | 2.7400 | 2.7400 | 19,300 |
24 Apr 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6100 | 2.6100 | 7,900 |
23 Apr 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 11,100 |
22 Apr 2024 | 2.5400 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 10,700 |
19 Apr 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 15,400 |
18 Apr 2024 | 2.5000 | 2.5100 | 2.3700 | 2.4400 | 2.4400 | 64,400 |
17 Apr 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 10,900 |
16 Apr 2024 | 2.5200 | 2.5600 | 2.4600 | 2.4700 | 2.4700 | 14,000 |
15 Apr 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5300 | 2.5300 | 12,500 |
12 Apr 2024 | 2.5800 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 10,700 |
11 Apr 2024 | 2.5800 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 11,900 |
10 Apr 2024 | 2.5100 | 2.5700 | 2.5100 | 2.5700 | 2.5700 | 19,000 |
09 Apr 2024 | 2.4700 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 9,800 |
08 Apr 2024 | 2.5200 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 27,700 |
05 Apr 2024 | 2.5400 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 11,300 |
04 Apr 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 6,800 |
03 Apr 2024 | 2.4700 | 2.5700 | 2.4600 | 2.5500 | 2.5500 | 7,800 |
02 Apr 2024 | 2.4800 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 12,600 |
01 Apr 2024 | 2.4600 | 2.5700 | 2.4600 | 2.5700 | 2.5700 | 11,800 |
28 Mar 2024 | 2.5900 | 2.5900 | 2.4700 | 2.4700 | 2.4700 | 14,700 |
27 Mar 2024 | 2.5000 | 2.6200 | 2.4900 | 2.5600 | 2.5600 | 28,500 |
26 Mar 2024 | 2.6100 | 2.6100 | 2.4600 | 2.4700 | 2.4700 | 10,900 |
25 Mar 2024 | 2.5300 | 2.6100 | 2.5100 | 2.5900 | 2.5900 | 6,400 |
22 Mar 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5400 | 2.5400 | 8,600 |
21 Mar 2024 | 2.5600 | 2.7000 | 2.5500 | 2.6200 | 2.6200 | 11,700 |
20 Mar 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 8,600 |
19 Mar 2024 | 2.5900 | 2.6200 | 2.5300 | 2.5700 | 2.5700 | 17,900 |
18 Mar 2024 | 2.6000 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 17,000 |
15 Mar 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 34,200 |
14 Mar 2024 | 2.5800 | 2.7000 | 2.5300 | 2.6800 | 2.6800 | 19,700 |
13 Mar 2024 | 2.5400 | 2.6200 | 2.5300 | 2.6100 | 2.6100 | 32,700 |
12 Mar 2024 | 2.5100 | 2.6100 | 2.5100 | 2.5700 | 2.5700 | 13,300 |
11 Mar 2024 | 2.6500 | 2.7000 | 2.5300 | 2.5300 | 2.5300 | 54,000 |
08 Mar 2024 | 2.6600 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 6,500 |
07 Mar 2024 | 2.5800 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 15,300 |
06 Mar 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6000 | 2.6000 | 11,500 |
05 Mar 2024 | 2.5000 | 2.6900 | 2.4700 | 2.6000 | 2.6000 | 24,200 |
04 Mar 2024 | 2.4000 | 2.5500 | 2.4000 | 2.5100 | 2.5100 | 41,900 |
01 Mar 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3700 | 2.3700 | 78,300 |
29 Feb 2024 | 2.3700 | 2.4100 | 2.2600 | 2.3000 | 2.3000 | 34,700 |
28 Feb 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 12,500 |
27 Feb 2024 | 2.3800 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 20,300 |
26 Feb 2024 | 2.3600 | 2.4900 | 2.3300 | 2.4600 | 2.4600 | 43,100 |
23 Feb 2024 | 2.1800 | 2.3500 | 2.1800 | 2.3300 | 2.3300 | 45,000 |
22 Feb 2024 | 2.3200 | 2.3800 | 2.1900 | 2.1900 | 2.1900 | 41,700 |
21 Feb 2024 | 2.3200 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 6,700 |
20 Feb 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 9,400 |
16 Feb 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 17,000 |
15 Feb 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4500 | 2.4500 | 7,000 |
14 Feb 2024 | 2.3900 | 2.4700 | 2.3700 | 2.4700 | 2.4700 | 20,100 |
13 Feb 2024 | 2.4100 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 22,000 |
12 Feb 2024 | 2.3600 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 35,800 |
09 Feb 2024 | 2.3800 | 2.4000 | 2.3300 | 2.3800 | 2.3800 | 24,900 |
08 Feb 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 14,100 |
07 Feb 2024 | 2.4500 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 22,900 |
06 Feb 2024 | 2.4600 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 22,800 |
05 Feb 2024 | 2.4700 | 2.4900 | 2.4300 | 2.4700 | 2.4700 | 33,400 |
02 Feb 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4700 | 2.4700 | 16,100 |
01 Feb 2024 | 2.5800 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 22,200 |
31 Jan 2024 | 2.5500 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 19,200 |
30 Jan 2024 | 2.6100 | 2.6200 | 2.5100 | 2.5500 | 2.5500 | 26,100 |
29 Jan 2024 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 16,800 |
26 Jan 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 18,100 |
25 Jan 2024 | 2.4800 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 16,300 |
24 Jan 2024 | 2.7200 | 2.7200 | 2.4700 | 2.5000 | 2.5000 | 28,100 |
23 Jan 2024 | 2.6600 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 19,800 |
22 Jan 2024 | 2.5500 | 2.6800 | 2.5500 | 2.5800 | 2.5800 | 51,700 |
19 Jan 2024 | 2.5000 | 2.5900 | 2.4900 | 2.5300 | 2.5300 | 18,100 |
18 Jan 2024 | 2.5600 | 2.5600 | 2.4700 | 2.4900 | 2.4900 | 14,300 |
17 Jan 2024 | 2.4300 | 2.5400 | 2.4100 | 2.5200 | 2.5200 | 11,100 |
16 Jan 2024 | 2.4500 | 2.5500 | 2.3800 | 2.4000 | 2.4000 | 17,300 |
12 Jan 2024 | 2.4900 | 2.6400 | 2.4600 | 2.5300 | 2.5300 | 49,800 |
11 Jan 2024 | 2.4800 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 24,900 |
10 Jan 2024 | 2.4400 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 39,700 |
09 Jan 2024 | 2.4200 | 2.6500 | 2.4100 | 2.4500 | 2.4500 | 26,800 |
08 Jan 2024 | 2.5600 | 2.5600 | 2.3900 | 2.3900 | 2.3900 | 29,400 |
05 Jan 2024 | 2.5600 | 2.5700 | 2.4200 | 2.4600 | 2.4600 | 19,400 |
04 Jan 2024 | 2.5000 | 2.5700 | 2.4200 | 2.4800 | 2.4800 | 23,200 |
03 Jan 2024 | 2.5400 | 2.5900 | 2.4400 | 2.5000 | 2.5000 | 24,300 |
02 Jan 2024 | 2.5400 | 2.6600 | 2.4400 | 2.5400 | 2.5400 | 24,600 |
29 Dec 2023 | 2.4800 | 2.6400 | 2.4700 | 2.5400 | 2.5400 | 22,600 |
28 Dec 2023 | 2.4200 | 2.5800 | 2.4200 | 2.4300 | 2.4300 | 33,700 |
27 Dec 2023 | 2.5100 | 2.6300 | 2.4300 | 2.4500 | 2.4500 | 43,500 |
26 Dec 2023 | 2.4500 | 2.6500 | 2.4500 | 2.5500 | 2.5500 | 32,900 |
22 Dec 2023 | 2.4100 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 18,600 |
21 Dec 2023 | 2.4500 | 2.5400 | 2.4300 | 2.4800 | 2.4800 | 15,400 |
20 Dec 2023 | 2.3700 | 2.4600 | 2.2900 | 2.4200 | 2.4200 | 60,300 |
19 Dec 2023 | 2.2500 | 2.4700 | 2.1500 | 2.3200 | 2.3200 | 33,300 |
18 Dec 2023 | 2.3500 | 2.4200 | 2.2300 | 2.2500 | 2.2500 | 32,200 |
15 Dec 2023 | 2.5000 | 2.6000 | 2.3200 | 2.3300 | 2.3300 | 66,900 |
14 Dec 2023 | 2.5100 | 2.7300 | 2.5100 | 2.6000 | 2.6000 | 36,400 |
13 Dec 2023 | 2.5900 | 2.6400 | 2.4800 | 2.4800 | 2.4800 | 25,500 |
12 Dec 2023 | 2.5100 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 18,800 |
11 Dec 2023 | 2.5500 | 2.6700 | 2.5300 | 2.5300 | 2.5300 | 12,400 |
08 Dec 2023 | 2.5000 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 16,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |