Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.5700 | 2.5700 | 2.4656 | 2.5100 | 2.5100 | 6,750 |
02 May 2024 | 2.5700 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 20,200 |
01 May 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5700 | 2.5700 | 12,300 |
30 Apr 2024 | 2.4700 | 2.5100 | 2.3560 | 2.4200 | 2.4200 | 10,700 |
29 Apr 2024 | 2.4300 | 2.5100 | 2.3300 | 2.4650 | 2.4650 | 13,900 |
26 Apr 2024 | 2.3500 | 2.5440 | 2.3500 | 2.4200 | 2.4200 | 12,600 |
25 Apr 2024 | 2.4100 | 2.5100 | 2.3500 | 2.3500 | 2.3500 | 8,000 |
24 Apr 2024 | 2.5900 | 2.6100 | 2.3800 | 2.4400 | 2.4400 | 20,800 |
23 Apr 2024 | 2.5200 | 2.5860 | 2.5100 | 2.5200 | 2.5200 | 9,400 |
22 Apr 2024 | 2.5700 | 2.6500 | 2.5200 | 2.5900 | 2.5900 | 7,900 |
19 Apr 2024 | 2.5700 | 2.6200 | 2.5100 | 2.5400 | 2.5400 | 18,000 |
18 Apr 2024 | 2.5600 | 2.6650 | 2.5100 | 2.5300 | 2.5300 | 28,800 |
17 Apr 2024 | 2.5200 | 2.7300 | 2.5200 | 2.5200 | 2.5200 | 10,400 |
16 Apr 2024 | 2.5200 | 2.7800 | 2.5200 | 2.5400 | 2.5400 | 5,900 |
15 Apr 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5650 | 2.5650 | 14,100 |
12 Apr 2024 | 2.7500 | 2.7500 | 2.5100 | 2.5850 | 2.5850 | 14,000 |
11 Apr 2024 | 2.8500 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 27,700 |
10 Apr 2024 | 2.8200 | 2.9200 | 2.8000 | 2.8650 | 2.8650 | 18,500 |
09 Apr 2024 | 2.8400 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 6,800 |
08 Apr 2024 | 2.8500 | 2.8650 | 2.8000 | 2.8000 | 2.8000 | 17,200 |
05 Apr 2024 | 2.9200 | 2.9700 | 2.8000 | 2.8300 | 2.8300 | 15,600 |
04 Apr 2024 | 3.0000 | 3.0270 | 2.9000 | 2.9300 | 2.9300 | 11,500 |
03 Apr 2024 | 2.8000 | 3.1000 | 2.8000 | 3.0300 | 3.0300 | 84,600 |
02 Apr 2024 | 2.8000 | 2.8200 | 2.6900 | 2.8050 | 2.8050 | 24,500 |
01 Apr 2024 | 2.8200 | 2.8300 | 2.7220 | 2.8300 | 2.8300 | 10,600 |
28 Mar 2024 | 2.7800 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 22,600 |
27 Mar 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7800 | 2.7800 | 15,100 |
26 Mar 2024 | 2.7800 | 2.8600 | 2.7200 | 2.7200 | 2.7200 | 12,500 |
25 Mar 2024 | 2.9500 | 2.9810 | 2.7780 | 2.8700 | 2.8700 | 26,700 |
22 Mar 2024 | 2.9700 | 2.9700 | 2.7700 | 2.9200 | 2.9200 | 19,700 |
21 Mar 2024 | 2.9000 | 3.1450 | 2.8720 | 2.9300 | 2.9300 | 165,600 |
20 Mar 2024 | 2.7000 | 2.7940 | 2.7000 | 2.7900 | 2.7900 | 61,700 |
19 Mar 2024 | 2.6000 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 21,200 |
18 Mar 2024 | 2.5800 | 2.5950 | 2.4600 | 2.4950 | 2.4950 | 22,400 |
15 Mar 2024 | 2.7200 | 2.7400 | 2.5600 | 2.6100 | 2.6100 | 31,700 |
14 Mar 2024 | 2.5100 | 2.8400 | 2.4500 | 2.7500 | 2.7500 | 91,200 |
13 Mar 2024 | 2.3000 | 2.5400 | 2.3000 | 2.4700 | 2.4700 | 47,500 |
12 Mar 2024 | 2.1600 | 2.4000 | 2.1600 | 2.3000 | 2.3000 | 80,200 |
11 Mar 2024 | 2.1300 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 21,800 |
08 Mar 2024 | 2.1100 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 24,600 |
07 Mar 2024 | 2.0300 | 2.1450 | 1.9680 | 2.0800 | 2.0800 | 34,400 |
06 Mar 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0300 | 2.0300 | 40,900 |
05 Mar 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 18,300 |
04 Mar 2024 | 2.0000 | 2.0000 | 1.8400 | 1.8600 | 1.8600 | 29,800 |
01 Mar 2024 | 1.9500 | 1.9550 | 1.9000 | 1.9100 | 1.9100 | 21,300 |
29 Feb 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 28,900 |
28 Feb 2024 | 1.9500 | 2.0600 | 1.9500 | 1.9750 | 1.9750 | 29,500 |
27 Feb 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 25,000 |
26 Feb 2024 | 1.9400 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 21,200 |
23 Feb 2024 | 2.0700 | 2.0800 | 1.8200 | 1.8800 | 1.8800 | 70,300 |
22 Feb 2024 | 2.0800 | 2.0900 | 2.0310 | 2.0600 | 2.0600 | 8,700 |
21 Feb 2024 | 2.1000 | 2.1870 | 2.0700 | 2.0900 | 2.0900 | 9,200 |
20 Feb 2024 | 2.1700 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 14,900 |
16 Feb 2024 | 2.2000 | 2.2300 | 2.1240 | 2.2000 | 2.2000 | 16,500 |
15 Feb 2024 | 2.2100 | 2.2920 | 2.1500 | 2.2400 | 2.2400 | 26,600 |
14 Feb 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2600 | 2.2600 | 35,800 |
13 Feb 2024 | 2.3300 | 2.3600 | 2.2600 | 2.2800 | 2.2800 | 9,700 |
12 Feb 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 17,200 |
09 Feb 2024 | 2.3500 | 2.4050 | 2.3160 | 2.3900 | 2.3900 | 17,800 |
08 Feb 2024 | 2.2900 | 2.3950 | 2.2100 | 2.3400 | 2.3400 | 20,600 |
07 Feb 2024 | 2.3800 | 2.3900 | 2.3100 | 2.3350 | 2.3350 | 7,600 |
06 Feb 2024 | 2.3400 | 2.4000 | 2.3230 | 2.3500 | 2.3500 | 17,300 |
05 Feb 2024 | 2.3400 | 2.4300 | 2.2160 | 2.3400 | 2.3400 | 11,700 |
02 Feb 2024 | 2.3900 | 2.4150 | 2.3500 | 2.3500 | 2.3500 | 14,200 |
01 Feb 2024 | 2.4400 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 29,500 |
31 Jan 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 10,600 |
30 Jan 2024 | 2.5500 | 2.5600 | 2.4500 | 2.4500 | 2.4500 | 14,500 |
29 Jan 2024 | 2.5400 | 2.6500 | 2.4100 | 2.5900 | 2.5900 | 15,400 |
26 Jan 2024 | 2.5700 | 2.6900 | 2.4600 | 2.4700 | 2.4700 | 22,600 |
25 Jan 2024 | 2.5500 | 2.6100 | 2.4700 | 2.4700 | 2.4700 | 18,400 |
24 Jan 2024 | 2.6200 | 2.7100 | 2.5200 | 2.5700 | 2.5700 | 19,200 |
23 Jan 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5600 | 2.5600 | 26,000 |
22 Jan 2024 | 2.6100 | 2.7600 | 2.5400 | 2.5400 | 2.5400 | 19,000 |
19 Jan 2024 | 2.6600 | 2.7220 | 2.5500 | 2.6000 | 2.6000 | 20,300 |
18 Jan 2024 | 2.5600 | 2.7500 | 2.5500 | 2.6800 | 2.6800 | 30,000 |
17 Jan 2024 | 2.6500 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 27,100 |
16 Jan 2024 | 2.7500 | 2.8850 | 2.6900 | 2.7000 | 2.7000 | 69,600 |
12 Jan 2024 | 2.8500 | 2.9300 | 2.7810 | 2.8000 | 2.8000 | 28,900 |
11 Jan 2024 | 2.8400 | 3.0700 | 2.8000 | 2.8400 | 2.8400 | 96,300 |
10 Jan 2024 | 2.8000 | 2.9600 | 2.7500 | 2.9100 | 2.9100 | 65,600 |
09 Jan 2024 | 2.7900 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 37,100 |
08 Jan 2024 | 2.6300 | 2.9000 | 2.6000 | 2.8000 | 2.8000 | 143,400 |
05 Jan 2024 | 2.4800 | 2.6500 | 2.4600 | 2.6500 | 2.6500 | 51,600 |
04 Jan 2024 | 2.5800 | 2.6700 | 2.4300 | 2.5100 | 2.5100 | 35,100 |
03 Jan 2024 | 2.4700 | 2.6790 | 2.4100 | 2.5800 | 2.5800 | 100,900 |
02 Jan 2024 | 2.2400 | 2.4700 | 2.2210 | 2.4200 | 2.4200 | 59,800 |
29 Dec 2023 | 2.3000 | 2.4000 | 2.1600 | 2.2300 | 2.2300 | 63,000 |
28 Dec 2023 | 2.2600 | 2.3100 | 2.2550 | 2.3100 | 2.3100 | 11,200 |
27 Dec 2023 | 2.2500 | 2.3200 | 2.2500 | 2.2800 | 2.2800 | 23,200 |
26 Dec 2023 | 2.3200 | 2.3200 | 2.2300 | 2.3200 | 2.3200 | 24,000 |
22 Dec 2023 | 2.1300 | 2.3400 | 2.1140 | 2.3200 | 2.3200 | 56,500 |
21 Dec 2023 | 2.1300 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 23,200 |
20 Dec 2023 | 2.1600 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 26,500 |
19 Dec 2023 | 2.1100 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 25,200 |
18 Dec 2023 | 2.1200 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 45,700 |
15 Dec 2023 | 2.1400 | 2.1710 | 2.0750 | 2.1400 | 2.1400 | 34,700 |
14 Dec 2023 | 2.2900 | 2.2900 | 2.1300 | 2.1300 | 2.1300 | 29,500 |
13 Dec 2023 | 2.1400 | 2.2770 | 2.1400 | 2.2700 | 2.2700 | 20,900 |
12 Dec 2023 | 2.0700 | 2.2000 | 2.0700 | 2.1600 | 2.1600 | 21,900 |
11 Dec 2023 | 2.0600 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 27,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |