Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.5000 | 2.5600 | 2.4950 | 2.5100 | 2.5100 | 871,709 |
02 May 2024 | 2.4500 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 829,300 |
01 May 2024 | 2.4000 | 2.5300 | 2.3900 | 2.4500 | 2.4500 | 709,900 |
30 Apr 2024 | 2.4300 | 2.4500 | 2.3850 | 2.4100 | 2.4100 | 803,300 |
29 Apr 2024 | 2.4300 | 2.5150 | 2.4300 | 2.4700 | 2.4700 | 832,600 |
26 Apr 2024 | 2.4600 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 644,300 |
25 Apr 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 561,700 |
24 Apr 2024 | 2.4600 | 2.5350 | 2.4600 | 2.5100 | 2.5100 | 587,700 |
23 Apr 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4600 | 2.4600 | 610,000 |
22 Apr 2024 | 2.4000 | 2.4550 | 2.3800 | 2.4200 | 2.4200 | 890,000 |
19 Apr 2024 | 2.4100 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 1,250,400 |
18 Apr 2024 | 2.4600 | 2.4800 | 2.3850 | 2.4300 | 2.4300 | 847,200 |
17 Apr 2024 | 2.4400 | 2.5450 | 2.4400 | 2.4600 | 2.4600 | 760,200 |
16 Apr 2024 | 2.5100 | 2.5400 | 2.3950 | 2.4700 | 2.4700 | 1,641,200 |
15 Apr 2024 | 2.6100 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 1,066,300 |
12 Apr 2024 | 2.6800 | 2.7300 | 2.5800 | 2.6100 | 2.6100 | 1,168,800 |
11 Apr 2024 | 2.7400 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 1,111,800 |
10 Apr 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 878,900 |
09 Apr 2024 | 2.7900 | 2.8300 | 2.7400 | 2.8100 | 2.8100 | 1,062,600 |
08 Apr 2024 | 2.6600 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | 1,256,900 |
05 Apr 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 1,104,100 |
04 Apr 2024 | 2.7400 | 2.7950 | 2.6600 | 2.6700 | 2.6700 | 932,200 |
03 Apr 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 869,600 |
02 Apr 2024 | 2.6800 | 2.7250 | 2.6700 | 2.7000 | 2.7000 | 815,800 |
01 Apr 2024 | 2.7900 | 2.8450 | 2.7100 | 2.7300 | 2.7300 | 1,025,000 |
28 Mar 2024 | 2.7900 | 2.8700 | 2.7730 | 2.7850 | 2.7850 | 1,122,500 |
27 Mar 2024 | 2.7600 | 2.8300 | 2.7550 | 2.8000 | 2.8000 | 1,246,100 |
26 Mar 2024 | 2.7400 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 1,083,500 |
25 Mar 2024 | 2.7200 | 2.7850 | 2.7000 | 2.7000 | 2.7000 | 1,086,700 |
22 Mar 2024 | 2.7000 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 1,522,400 |
21 Mar 2024 | 2.8900 | 3.0000 | 2.6800 | 2.6900 | 2.6900 | 4,073,500 |
20 Mar 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 1,794,300 |
19 Mar 2024 | 2.7500 | 2.8000 | 2.7250 | 2.7500 | 2.7500 | 1,442,500 |
18 Mar 2024 | 2.8600 | 2.9150 | 2.7800 | 2.7800 | 2.7800 | 1,167,200 |
15 Mar 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 2,259,200 |
14 Mar 2024 | 2.9100 | 2.9550 | 2.7800 | 2.7900 | 2.7900 | 2,595,000 |
13 Mar 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 1,500,100 |
12 Mar 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 1,406,000 |
11 Mar 2024 | 2.9000 | 2.9950 | 2.8700 | 2.9200 | 2.9200 | 2,482,200 |
08 Mar 2024 | 2.8500 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 2,330,100 |
07 Mar 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8800 | 2.8800 | 1,865,800 |
06 Mar 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8500 | 2.8500 | 1,974,600 |
05 Mar 2024 | 2.7500 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 2,198,800 |
04 Mar 2024 | 2.9300 | 3.0100 | 2.8000 | 2.8100 | 2.8100 | 3,308,400 |
01 Mar 2024 | 2.8200 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 1,860,800 |
29 Feb 2024 | 2.8500 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 1,790,900 |
28 Feb 2024 | 2.9000 | 2.9900 | 2.8250 | 2.8400 | 2.8400 | 2,005,400 |
27 Feb 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 2,552,200 |
26 Feb 2024 | 2.6900 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 2,398,300 |
23 Feb 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 1,242,900 |
22 Feb 2024 | 2.7100 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 1,630,500 |
21 Feb 2024 | 2.7000 | 2.7950 | 2.6600 | 2.6700 | 2.6700 | 1,781,600 |
20 Feb 2024 | 2.8000 | 2.8650 | 2.6900 | 2.6900 | 2.6900 | 1,977,800 |
16 Feb 2024 | 2.7100 | 2.8900 | 2.7100 | 2.8400 | 2.8400 | 2,756,900 |
15 Feb 2024 | 2.6000 | 2.7400 | 2.6000 | 2.7200 | 2.7200 | 2,282,200 |
14 Feb 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6200 | 2.6200 | 2,094,800 |
13 Feb 2024 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 1,617,600 |
12 Feb 2024 | 2.5500 | 2.6450 | 2.5500 | 2.6100 | 2.6100 | 2,257,900 |
09 Feb 2024 | 2.5700 | 2.6600 | 2.5600 | 2.5600 | 2.5600 | 2,168,600 |
08 Feb 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 1,940,700 |
07 Feb 2024 | 2.4500 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 2,399,200 |
06 Feb 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4300 | 2.4300 | 1,624,600 |
05 Feb 2024 | 2.4400 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 2,164,400 |
02 Feb 2024 | 2.4100 | 2.4900 | 2.4050 | 2.4700 | 2.4700 | 1,180,600 |
01 Feb 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 1,610,000 |
31 Jan 2024 | 2.3300 | 2.4900 | 2.3110 | 2.4000 | 2.4000 | 2,123,400 |
30 Jan 2024 | 2.4000 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 1,554,700 |
29 Jan 2024 | 2.3400 | 2.4400 | 2.3300 | 2.4300 | 2.4300 | 1,702,600 |
26 Jan 2024 | 2.3300 | 2.4300 | 2.3300 | 2.3800 | 2.3800 | 1,807,400 |
25 Jan 2024 | 2.2800 | 2.3660 | 2.2800 | 2.3600 | 2.3600 | 1,707,600 |
24 Jan 2024 | 2.3400 | 2.3460 | 2.2800 | 2.2900 | 2.2900 | 1,931,100 |
23 Jan 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 2,241,500 |
22 Jan 2024 | 2.2100 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 3,233,300 |
19 Jan 2024 | 2.1000 | 2.2200 | 2.0600 | 2.2200 | 2.2200 | 3,395,800 |
18 Jan 2024 | 2.1000 | 2.1350 | 2.0700 | 2.0900 | 2.0900 | 1,682,800 |
17 Jan 2024 | 2.1100 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 1,189,900 |
16 Jan 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 1,313,400 |
12 Jan 2024 | 2.2100 | 2.2700 | 2.1800 | 2.2300 | 2.2300 | 1,992,600 |
11 Jan 2024 | 2.2300 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 1,888,800 |
10 Jan 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 1,235,200 |
09 Jan 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 921,400 |
08 Jan 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 757,200 |
05 Jan 2024 | 2.3600 | 2.3650 | 2.2900 | 2.3100 | 2.3100 | 887,700 |
04 Jan 2024 | 2.3000 | 2.3500 | 2.2750 | 2.3300 | 2.3300 | 774,900 |
03 Jan 2024 | 2.3100 | 2.3450 | 2.2800 | 2.2900 | 2.2900 | 1,731,300 |
02 Jan 2024 | 2.3800 | 2.4150 | 2.3300 | 2.3400 | 2.3400 | 1,722,700 |
29 Dec 2023 | 2.5000 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 1,839,300 |
28 Dec 2023 | 2.4600 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 1,513,800 |
27 Dec 2023 | 2.5000 | 2.5780 | 2.4300 | 2.4700 | 2.4700 | 1,584,700 |
26 Dec 2023 | 2.3700 | 2.5350 | 2.3700 | 2.5000 | 2.5000 | 2,818,900 |
22 Dec 2023 | 2.3800 | 2.4400 | 2.3620 | 2.4000 | 2.4000 | 1,468,300 |
21 Dec 2023 | 2.3600 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 1,150,000 |
20 Dec 2023 | 2.4500 | 2.4790 | 2.3600 | 2.3600 | 2.3600 | 1,809,600 |
19 Dec 2023 | 2.4200 | 2.5000 | 2.4100 | 2.4800 | 2.4800 | 1,608,500 |
18 Dec 2023 | 2.3800 | 2.4600 | 2.3400 | 2.4300 | 2.4300 | 2,020,800 |
15 Dec 2023 | 2.3200 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 7,036,900 |
14 Dec 2023 | 2.3200 | 2.3950 | 2.3000 | 2.3400 | 2.3400 | 2,155,700 |
13 Dec 2023 | 2.2100 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 1,968,200 |
12 Dec 2023 | 2.2600 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 1,767,700 |
11 Dec 2023 | 2.3800 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 2,870,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |