Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.6200 | 2.6900 | 2.5400 | 2.6500 | 2.6500 | 61,300 |
07 May 2024 | 2.6100 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | 31,200 |
06 May 2024 | 2.6500 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 27,200 |
03 May 2024 | 2.6800 | 2.7000 | 2.5900 | 2.6500 | 2.6500 | 26,800 |
02 May 2024 | 2.5500 | 2.6900 | 2.5100 | 2.6700 | 2.6700 | 100,000 |
01 May 2024 | 2.5400 | 2.5599 | 2.5000 | 2.5200 | 2.5200 | 53,500 |
30 Apr 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 59,100 |
29 Apr 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 66,300 |
26 Apr 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 38,000 |
25 Apr 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 56,400 |
24 Apr 2024 | 2.7000 | 2.7000 | 2.5300 | 2.5900 | 2.5900 | 53,500 |
23 Apr 2024 | 2.6700 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 30,000 |
22 Apr 2024 | 2.6300 | 2.7300 | 2.5717 | 2.7000 | 2.7000 | 65,100 |
19 Apr 2024 | 2.5300 | 2.6300 | 2.5200 | 2.6100 | 2.6100 | 86,000 |
18 Apr 2024 | 2.5800 | 2.5955 | 2.5300 | 2.5300 | 2.5300 | 99,200 |
17 Apr 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 49,600 |
16 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 64,900 |
15 Apr 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 109,200 |
12 Apr 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 75,800 |
11 Apr 2024 | 2.7000 | 2.7020 | 2.5900 | 2.6000 | 2.6000 | 59,400 |
10 Apr 2024 | 2.6800 | 2.7300 | 2.6100 | 2.7000 | 2.7000 | 116,700 |
09 Apr 2024 | 2.8000 | 2.8884 | 2.6800 | 2.7700 | 2.7700 | 56,100 |
08 Apr 2024 | 2.7400 | 2.9400 | 2.6800 | 2.7400 | 2.7400 | 101,800 |
05 Apr 2024 | 2.9400 | 2.9400 | 2.7300 | 2.7700 | 2.7700 | 111,700 |
04 Apr 2024 | 2.8200 | 3.0500 | 2.7800 | 2.9600 | 2.9600 | 130,600 |
03 Apr 2024 | 2.7600 | 2.8300 | 2.6200 | 2.7600 | 2.7600 | 310,900 |
02 Apr 2024 | 2.7700 | 2.8500 | 2.6200 | 2.7700 | 2.7700 | 71,400 |
01 Apr 2024 | 2.7000 | 2.8600 | 2.6000 | 2.8600 | 2.8600 | 78,100 |
28 Mar 2024 | 2.6287 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 45,900 |
27 Mar 2024 | 2.6700 | 2.6804 | 2.5800 | 2.6300 | 2.6300 | 52,600 |
26 Mar 2024 | 2.7100 | 2.7300 | 2.5800 | 2.6500 | 2.6500 | 62,200 |
25 Mar 2024 | 2.6300 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 92,300 |
22 Mar 2024 | 2.5500 | 2.6950 | 2.5050 | 2.6100 | 2.6100 | 71,000 |
21 Mar 2024 | 2.7200 | 2.8093 | 2.5500 | 2.5500 | 2.5500 | 76,900 |
20 Mar 2024 | 2.5000 | 2.8700 | 2.4900 | 2.7600 | 2.7600 | 120,500 |
19 Mar 2024 | 2.5300 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 82,300 |
18 Mar 2024 | 2.5500 | 2.6500 | 2.5100 | 2.5100 | 2.5100 | 87,900 |
15 Mar 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5700 | 2.5700 | 138,900 |
14 Mar 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 91,800 |
13 Mar 2024 | 2.6200 | 2.7563 | 2.5600 | 2.6000 | 2.6000 | 72,300 |
12 Mar 2024 | 2.8500 | 2.8750 | 2.5500 | 2.6200 | 2.6200 | 125,400 |
11 Mar 2024 | 2.7000 | 2.9000 | 2.6800 | 2.8300 | 2.8300 | 120,600 |
08 Mar 2024 | 2.6200 | 2.7000 | 2.5800 | 2.6600 | 2.6600 | 51,000 |
07 Mar 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 248,600 |
06 Mar 2024 | 2.5200 | 2.7075 | 2.4000 | 2.5100 | 2.5100 | 86,800 |
05 Mar 2024 | 2.3600 | 2.5400 | 2.3600 | 2.4700 | 2.4700 | 84,100 |
04 Mar 2024 | 2.4700 | 2.5099 | 2.3300 | 2.3600 | 2.3600 | 91,800 |
01 Mar 2024 | 2.4600 | 2.5300 | 2.3600 | 2.4600 | 2.4600 | 114,600 |
29 Feb 2024 | 2.5100 | 2.5400 | 2.3900 | 2.4500 | 2.4500 | 95,500 |
28 Feb 2024 | 2.4900 | 2.5700 | 2.4450 | 2.4500 | 2.4500 | 96,200 |
27 Feb 2024 | 2.5400 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 141,900 |
26 Feb 2024 | 2.4700 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 64,500 |
23 Feb 2024 | 2.4700 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 175,800 |
22 Feb 2024 | 2.4500 | 2.5099 | 2.3950 | 2.4900 | 2.4900 | 89,800 |
21 Feb 2024 | 2.4500 | 2.5400 | 2.4100 | 2.4500 | 2.4500 | 204,200 |
20 Feb 2024 | 2.4600 | 2.5150 | 2.4400 | 2.4500 | 2.4500 | 77,000 |
16 Feb 2024 | 2.5200 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 509,300 |
15 Feb 2024 | 2.3900 | 2.5800 | 2.3900 | 2.5200 | 2.5200 | 319,700 |
14 Feb 2024 | 2.5000 | 2.5000 | 2.3300 | 2.3600 | 2.3600 | 205,600 |
13 Feb 2024 | 2.5700 | 2.5800 | 2.4200 | 2.4200 | 2.4200 | 276,400 |
12 Feb 2024 | 2.5100 | 2.6361 | 2.5100 | 2.5700 | 2.5700 | 152,300 |
09 Feb 2024 | 2.5000 | 2.5600 | 2.4200 | 2.5000 | 2.5000 | 168,600 |
08 Feb 2024 | 2.5800 | 2.7100 | 2.5000 | 2.5000 | 2.5000 | 433,800 |
07 Feb 2024 | 2.7500 | 2.7500 | 2.5700 | 2.5700 | 2.5700 | 644,400 |
06 Feb 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 52,600 |
05 Feb 2024 | 2.7600 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 113,700 |
02 Feb 2024 | 2.7000 | 2.8500 | 2.7000 | 2.7800 | 2.7800 | 93,100 |
01 Feb 2024 | 2.7400 | 2.7700 | 2.5900 | 2.7400 | 2.7400 | 106,100 |
31 Jan 2024 | 2.9400 | 2.9600 | 2.5000 | 2.5000 | 2.5000 | 115,600 |
30 Jan 2024 | 2.9800 | 3.0499 | 2.9200 | 2.9500 | 2.9500 | 44,500 |
29 Jan 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 76,100 |
26 Jan 2024 | 3.1200 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 85,400 |
25 Jan 2024 | 3.0300 | 3.1200 | 2.9800 | 3.1200 | 3.1200 | 60,300 |
24 Jan 2024 | 3.0400 | 3.0464 | 2.9750 | 3.0300 | 3.0300 | 57,900 |
23 Jan 2024 | 3.1100 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 29,400 |
22 Jan 2024 | 3.0700 | 3.1900 | 2.9800 | 3.0800 | 3.0800 | 85,200 |
19 Jan 2024 | 3.0500 | 3.1600 | 2.9900 | 3.1600 | 3.1600 | 100,500 |
18 Jan 2024 | 3.0500 | 3.1499 | 2.9801 | 3.0400 | 3.0400 | 87,000 |
17 Jan 2024 | 2.9500 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 49,500 |
16 Jan 2024 | 2.9800 | 3.0500 | 2.9700 | 2.9700 | 2.9700 | 55,200 |
12 Jan 2024 | 3.1200 | 3.2050 | 2.9400 | 3.0200 | 3.0200 | 70,200 |
11 Jan 2024 | 3.1600 | 3.2700 | 3.0700 | 3.0700 | 3.0700 | 94,800 |
10 Jan 2024 | 3.1900 | 3.2300 | 3.1100 | 3.1200 | 3.1200 | 54,400 |
09 Jan 2024 | 3.1200 | 3.1951 | 3.1000 | 3.1800 | 3.1800 | 55,000 |
08 Jan 2024 | 3.1300 | 3.1850 | 3.0801 | 3.1600 | 3.1600 | 57,600 |
05 Jan 2024 | 3.0500 | 3.2000 | 3.0100 | 3.1400 | 3.1400 | 188,600 |
04 Jan 2024 | 3.0200 | 3.1300 | 2.9500 | 3.0600 | 3.0600 | 52,200 |
03 Jan 2024 | 3.1100 | 3.1199 | 2.9501 | 2.9600 | 2.9600 | 109,600 |
02 Jan 2024 | 3.0300 | 3.3000 | 3.0300 | 3.1100 | 3.1100 | 151,000 |
29 Dec 2023 | 3.1600 | 3.3530 | 3.0000 | 3.0300 | 3.0300 | 253,700 |
28 Dec 2023 | 3.4500 | 3.5400 | 3.2404 | 3.3400 | 3.3400 | 65,600 |
27 Dec 2023 | 3.4600 | 3.5500 | 3.3600 | 3.4700 | 3.4700 | 71,600 |
26 Dec 2023 | 3.6700 | 3.7100 | 3.3800 | 3.4500 | 3.4500 | 104,800 |
22 Dec 2023 | 3.5100 | 3.9800 | 3.2500 | 3.6400 | 3.6400 | 219,500 |
21 Dec 2023 | 3.4800 | 3.7499 | 3.4200 | 3.5400 | 3.5400 | 136,200 |
20 Dec 2023 | 3.4500 | 3.9900 | 3.3200 | 3.4400 | 3.4400 | 229,800 |
19 Dec 2023 | 3.2100 | 3.5000 | 3.1500 | 3.5000 | 3.5000 | 124,800 |
18 Dec 2023 | 2.9900 | 3.2300 | 2.9800 | 3.2000 | 3.2000 | 148,300 |
15 Dec 2023 | 3.2100 | 3.3900 | 2.9100 | 3.1000 | 3.1000 | 372,200 |
14 Dec 2023 | 2.7800 | 3.6500 | 2.7300 | 3.1500 | 3.1500 | 316,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |