Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.5900 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 7,200 |
18 Apr 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 8,000 |
17 Apr 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 8,000 |
16 Apr 2024 | 2.5800 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 23,200 |
15 Apr 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 37,800 |
12 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 19,200 |
11 Apr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 6,800 |
09 Apr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 41,700 |
08 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 62,400 |
05 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 21,400 |
04 Apr 2024 | 2.6200 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 13,100 |
03 Apr 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 11,200 |
02 Apr 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 9,100 |
01 Apr 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 42,200 |
28 Mar 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 67,100 |
27 Mar 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 4,900 |
26 Mar 2024 | 2.5800 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 52,900 |
25 Mar 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 60,500 |
22 Mar 2024 | 2.6100 | 2.6100 | 2.5900 | 2.6100 | 2.6100 | 22,600 |
21 Mar 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6100 | 2.6100 | 17,400 |
20 Mar 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 5,400 |
19 Mar 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 1,800 |
18 Mar 2024 | 2.6000 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 20,300 |
15 Mar 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 9,200 |
14 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 21,200 |
13 Mar 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 10,000 |
12 Mar 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 9,400 |
11 Mar 2024 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 5,200 |
08 Mar 2024 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 34,800 |
07 Mar 2024 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 13,900 |
06 Mar 2024 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 67,200 |
05 Mar 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 5,600 |
04 Mar 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 9,500 |
01 Mar 2024 | 2.6500 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 5,900 |
29 Feb 2024 | 2.6600 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 22,900 |
28 Feb 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 56,200 |
27 Feb 2024 | 2.6700 | 2.7000 | 2.6700 | 2.6900 | 2.6900 | 23,800 |
26 Feb 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 6,500 |
23 Feb 2024 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | 2.6800 | 9,100 |
22 Feb 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 3,500 |
21 Feb 2024 | 2.6700 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 89,400 |
20 Feb 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6700 | 2.6700 | 64,800 |
19 Feb 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 9,100 |
16 Feb 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 9,200 |
15 Feb 2024 | 2.6700 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 18,300 |
14 Feb 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 13,500 |
13 Feb 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | 2.6700 | 16,100 |
09 Feb 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 6,500 |
08 Feb 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6800 | 2.6800 | 5,200 |
07 Feb 2024 | 2.6700 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 54,600 |
06 Feb 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 9,400 |
05 Feb 2024 | 2.6900 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 7,800 |
02 Feb 2024 | 2.6800 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 50,100 |
01 Feb 2024 | 2.6900 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 20,800 |
31 Jan 2024 | 2.6700 | 2.7400 | 2.6500 | 2.6900 | 2.6900 | 44,600 |
30 Jan 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 4,600 |
29 Jan 2024 | 2.6700 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 91,400 |
26 Jan 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 49,100 |
25 Jan 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 39,100 |
24 Jan 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 17,800 |
23 Jan 2024 | 2.7000 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 115,100 |
22 Jan 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 13,800 |
19 Jan 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | 2.6800 | 18,500 |
18 Jan 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 73,200 |
17 Jan 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 11,300 |
16 Jan 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 15,900 |
15 Jan 2024 | 2.7000 | 2.7400 | 2.6500 | 2.7000 | 2.7000 | 10,600 |
12 Jan 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 44,100 |
11 Jan 2024 | 2.7200 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 38,400 |
10 Jan 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 58,700 |
09 Jan 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 44,200 |
08 Jan 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 50,800 |
05 Jan 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 9,200 |
04 Jan 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7300 | 2.7300 | 13,200 |
03 Jan 2024 | 2.6600 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 32,600 |
02 Jan 2024 | 2.6900 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 84,200 |
29 Dec 2023 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 39,100 |
28 Dec 2023 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 36,300 |
27 Dec 2023 | 2.6200 | 2.6300 | 2.6200 | 2.6200 | 2.6200 | 28,300 |
26 Dec 2023 | 2.6100 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 17,700 |
22 Dec 2023 | 2.6400 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 9,500 |
21 Dec 2023 | 2.5500 | 2.6400 | 2.5500 | 2.6400 | 2.6400 | 60,900 |
20 Dec 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 5,900 |
19 Dec 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 38,000 |
18 Dec 2023 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | 2.5600 | 13,000 |
15 Dec 2023 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | 2.5500 | 3,200 |
14 Dec 2023 | 2.5600 | 2.5700 | 2.5300 | 2.5500 | 2.5500 | 8,300 |
13 Dec 2023 | 2.5600 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 10,900 |
12 Dec 2023 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 13,800 |
11 Dec 2023 | 2.5600 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 6,400 |
08 Dec 2023 | 2.5300 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 6,800 |
07 Dec 2023 | 2.5300 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 24,300 |
06 Dec 2023 | 2.5300 | 2.5300 | 2.5100 | 2.5200 | 2.5200 | 23,400 |
05 Dec 2023 | 2.5300 | 2.5300 | 2.5200 | 2.5300 | 2.5300 | 3,100 |
04 Dec 2023 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | 2.5300 | 4,800 |
01 Dec 2023 | 2.5300 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 30,200 |
30 Nov 2023 | 2.5500 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 51,500 |
29 Nov 2023 | 2.5500 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 3,800 |
28 Nov 2023 | 2.5500 | 2.5600 | 2.5500 | 2.5500 | 2.5500 | 76,100 |
27 Nov 2023 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |