Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.4900 | 2.5200 | 2.4601 | 2.4640 | 2.4640 | 23,525 |
01 May 2024 | 2.5100 | 2.6100 | 2.3500 | 2.5200 | 2.5200 | 96,000 |
30 Apr 2024 | 2.6400 | 2.6600 | 2.4700 | 2.5400 | 2.5400 | 83,800 |
29 Apr 2024 | 2.6000 | 2.6500 | 2.5400 | 2.6400 | 2.6400 | 65,700 |
26 Apr 2024 | 2.6900 | 2.7000 | 2.5800 | 2.6100 | 2.6100 | 87,500 |
25 Apr 2024 | 2.5600 | 2.7200 | 2.5600 | 2.6900 | 2.6900 | 141,500 |
24 Apr 2024 | 2.5000 | 2.6700 | 2.4600 | 2.6100 | 2.6100 | 173,900 |
23 Apr 2024 | 2.5000 | 2.6300 | 2.4400 | 2.4600 | 2.4600 | 107,700 |
22 Apr 2024 | 2.4700 | 2.6400 | 2.3200 | 2.5000 | 2.5000 | 170,500 |
19 Apr 2024 | 2.6000 | 2.7800 | 2.2800 | 2.5500 | 2.5500 | 262,700 |
18 Apr 2024 | 2.4700 | 2.6700 | 2.4600 | 2.6300 | 2.6300 | 334,500 |
17 Apr 2024 | 2.2600 | 2.9800 | 2.2600 | 2.4000 | 2.4000 | 363,100 |
16 Apr 2024 | 2.2000 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 210,500 |
15 Apr 2024 | 2.0900 | 2.1700 | 2.0900 | 2.1600 | 2.1600 | 145,100 |
12 Apr 2024 | 2.0700 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 104,600 |
11 Apr 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 68,800 |
10 Apr 2024 | 2.0600 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 102,500 |
09 Apr 2024 | 2.0200 | 2.1200 | 2.0200 | 2.1000 | 2.1000 | 86,100 |
08 Apr 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 97,800 |
05 Apr 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 131,000 |
04 Apr 2024 | 2.1300 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 72,900 |
03 Apr 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 86,600 |
02 Apr 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 83,200 |
01 Apr 2024 | 2.1300 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 94,800 |
28 Mar 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1200 | 2.1200 | 80,500 |
27 Mar 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 108,000 |
26 Mar 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 109,200 |
25 Mar 2024 | 2.1700 | 2.1800 | 2.0400 | 2.1200 | 2.1200 | 168,200 |
22 Mar 2024 | 2.1400 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 157,700 |
21 Mar 2024 | 2.2300 | 2.2600 | 2.1200 | 2.1300 | 2.1300 | 166,500 |
20 Mar 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2300 | 2.2300 | 112,200 |
19 Mar 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 57,200 |
18 Mar 2024 | 2.3000 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 122,900 |
15 Mar 2024 | 2.3500 | 2.3900 | 2.2200 | 2.3000 | 2.3000 | 217,500 |
14 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 104,900 |
13 Mar 2024 | 2.4000 | 2.5200 | 2.3900 | 2.4600 | 2.4600 | 78,000 |
12 Mar 2024 | 2.4000 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 91,400 |
11 Mar 2024 | 2.3700 | 2.4700 | 2.3700 | 2.4200 | 2.4200 | 103,500 |
08 Mar 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 58,400 |
07 Mar 2024 | 2.3900 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 43,400 |
06 Mar 2024 | 2.3500 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 112,900 |
05 Mar 2024 | 2.3800 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 87,800 |
04 Mar 2024 | 2.4400 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 112,000 |
01 Mar 2024 | 2.5200 | 2.5200 | 2.4100 | 2.4600 | 2.4600 | 130,300 |
29 Feb 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 61,100 |
28 Feb 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 68,200 |
27 Feb 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 51,800 |
26 Feb 2024 | 2.5800 | 2.6500 | 2.5000 | 2.5200 | 2.5200 | 193,200 |
23 Feb 2024 | 2.6300 | 2.7000 | 2.5800 | 2.6000 | 2.6000 | 68,800 |
22 Feb 2024 | 2.6600 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 58,600 |
21 Feb 2024 | 2.6600 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 41,600 |
20 Feb 2024 | 2.6600 | 2.7900 | 2.6600 | 2.6700 | 2.6700 | 52,700 |
16 Feb 2024 | 2.5500 | 2.7100 | 2.5500 | 2.6800 | 2.6800 | 49,000 |
15 Feb 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 69,900 |
14 Feb 2024 | 2.6000 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 66,300 |
13 Feb 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 35,600 |
12 Feb 2024 | 2.6100 | 2.6800 | 2.5100 | 2.6700 | 2.6700 | 80,700 |
09 Feb 2024 | 2.6300 | 2.7200 | 2.6300 | 2.6700 | 2.6700 | 40,000 |
08 Feb 2024 | 2.5400 | 2.7300 | 2.5400 | 2.7100 | 2.7100 | 72,400 |
07 Feb 2024 | 2.6000 | 2.6400 | 2.5700 | 2.5700 | 2.5700 | 72,800 |
06 Feb 2024 | 2.6100 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 43,600 |
05 Feb 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 60,400 |
02 Feb 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 47,100 |
01 Feb 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 26,300 |
31 Jan 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 36,300 |
30 Jan 2024 | 2.8000 | 2.8700 | 2.7800 | 2.7900 | 2.7900 | 32,100 |
29 Jan 2024 | 2.7100 | 2.9500 | 2.7100 | 2.8400 | 2.8400 | 140,300 |
26 Jan 2024 | 2.6200 | 2.7700 | 2.6200 | 2.7200 | 2.7200 | 109,400 |
25 Jan 2024 | 2.7400 | 2.7800 | 2.6600 | 2.6600 | 2.6600 | 42,700 |
24 Jan 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7300 | 2.7300 | 114,700 |
23 Jan 2024 | 2.5400 | 2.7400 | 2.5400 | 2.7300 | 2.7300 | 102,900 |
22 Jan 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5600 | 2.5600 | 75,800 |
19 Jan 2024 | 2.5100 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 171,800 |
18 Jan 2024 | 2.6900 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 132,500 |
17 Jan 2024 | 2.6700 | 2.7600 | 2.6500 | 2.6600 | 2.6600 | 95,800 |
16 Jan 2024 | 2.8200 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 171,600 |
12 Jan 2024 | 2.9700 | 2.9700 | 2.8000 | 2.8100 | 2.8100 | 81,800 |
11 Jan 2024 | 2.9800 | 3.0200 | 2.9100 | 2.9200 | 2.9200 | 163,500 |
10 Jan 2024 | 2.9900 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 89,400 |
09 Jan 2024 | 2.9100 | 3.1300 | 2.9000 | 2.9800 | 2.9800 | 213,400 |
08 Jan 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 143,200 |
05 Jan 2024 | 2.8200 | 2.9400 | 2.8200 | 2.8900 | 2.8900 | 107,500 |
04 Jan 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 70,100 |
03 Jan 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 92,700 |
02 Jan 2024 | 2.7400 | 2.8900 | 2.7400 | 2.8200 | 2.8200 | 90,000 |
29 Dec 2023 | 2.8000 | 2.9500 | 2.6900 | 2.8000 | 2.8000 | 276,400 |
28 Dec 2023 | 2.6000 | 2.8400 | 2.6000 | 2.8000 | 2.8000 | 328,700 |
27 Dec 2023 | 2.6800 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 227,800 |
26 Dec 2023 | 2.7200 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 104,400 |
22 Dec 2023 | 2.7300 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | 74,400 |
21 Dec 2023 | 2.7700 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 84,300 |
20 Dec 2023 | 2.8000 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 91,300 |
19 Dec 2023 | 2.7900 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 98,800 |
18 Dec 2023 | 2.7300 | 2.8100 | 2.6700 | 2.7900 | 2.7900 | 141,000 |
15 Dec 2023 | 2.6400 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 167,900 |
14 Dec 2023 | 2.6000 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 135,400 |
13 Dec 2023 | 2.6200 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 108,000 |
12 Dec 2023 | 2.6100 | 2.6400 | 2.6100 | 2.6300 | 2.6300 | 73,800 |
11 Dec 2023 | 2.6500 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 66,900 |
08 Dec 2023 | 2.6900 | 2.7300 | 2.6300 | 2.6500 | 2.6500 | 170,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |