Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.5200 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 14,706 |
02 May 2024 | 2.5400 | 2.5400 | 2.4100 | 2.4800 | 2.4800 | 16,100 |
01 May 2024 | 2.5600 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 14,300 |
30 Apr 2024 | 2.6000 | 2.6200 | 2.5000 | 2.5200 | 2.5200 | 20,300 |
29 Apr 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 20,100 |
26 Apr 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 5,500 |
25 Apr 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 6,700 |
24 Apr 2024 | 2.5800 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 20,600 |
23 Apr 2024 | 2.5700 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 20,100 |
22 Apr 2024 | 2.6900 | 2.6900 | 2.6200 | 2.6200 | 2.6200 | 6,700 |
19 Apr 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 10,200 |
18 Apr 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 12,000 |
17 Apr 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 21,000 |
16 Apr 2024 | 2.5700 | 2.7200 | 2.5700 | 2.6600 | 2.6600 | 46,700 |
15 Apr 2024 | 2.6700 | 2.7400 | 2.6200 | 2.7400 | 2.7400 | 20,300 |
12 Apr 2024 | 2.7800 | 2.8900 | 2.6200 | 2.6700 | 2.6700 | 104,200 |
11 Apr 2024 | 2.7000 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 77,800 |
10 Apr 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 67,800 |
09 Apr 2024 | 2.6500 | 2.6700 | 2.6200 | 2.6600 | 2.6600 | 99,300 |
08 Apr 2024 | 2.6600 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 52,500 |
05 Apr 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6400 | 2.6400 | 106,000 |
04 Apr 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 49,800 |
03 Apr 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 110,000 |
02 Apr 2024 | 2.4900 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 27,200 |
01 Apr 2024 | 2.3900 | 2.5200 | 2.3900 | 2.5100 | 2.5100 | 34,100 |
28 Mar 2024 | 2.3400 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 25,200 |
27 Mar 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 4,800 |
26 Mar 2024 | 2.4100 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 10,200 |
25 Mar 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 14,000 |
22 Mar 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 9,500 |
21 Mar 2024 | 2.3700 | 2.4100 | 2.3100 | 2.3400 | 2.3400 | 29,800 |
20 Mar 2024 | 2.3400 | 2.3900 | 2.3200 | 2.3900 | 2.3900 | 4,700 |
19 Mar 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 10,600 |
18 Mar 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 10,500 |
15 Mar 2024 | 2.2500 | 2.3300 | 2.2300 | 2.3300 | 2.3300 | 38,000 |
14 Mar 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 14,300 |
13 Mar 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 28,500 |
12 Mar 2024 | 2.4200 | 2.4200 | 2.3100 | 2.3100 | 2.3100 | 15,300 |
11 Mar 2024 | 2.3500 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 57,900 |
08 Mar 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3400 | 2.3400 | 21,200 |
07 Mar 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 16,700 |
06 Mar 2024 | 2.2700 | 2.3300 | 2.2700 | 2.3200 | 2.3200 | 17,100 |
05 Mar 2024 | 2.3400 | 2.3500 | 2.2400 | 2.2600 | 2.2600 | 42,300 |
04 Mar 2024 | 2.2600 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 49,100 |
01 Mar 2024 | 2.0200 | 2.2000 | 2.0200 | 2.1800 | 2.1800 | 97,200 |
29 Feb 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 26,100 |
28 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 15,000 |
27 Feb 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 53,100 |
26 Feb 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 16,100 |
23 Feb 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 13,100 |
22 Feb 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 32,600 |
21 Feb 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 41,500 |
20 Feb 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 32,400 |
16 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 12,200 |
15 Feb 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 18,400 |
14 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 18,800 |
13 Feb 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 29,500 |
12 Feb 2024 | 1.9700 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 24,500 |
09 Feb 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 27,200 |
08 Feb 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 16,900 |
07 Feb 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 43,500 |
06 Feb 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 29,300 |
05 Feb 2024 | 2.0100 | 2.0200 | 1.9100 | 1.9600 | 1.9600 | 59,100 |
02 Feb 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 10,600 |
01 Feb 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 14,300 |
31 Jan 2024 | 2.0200 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 46,300 |
30 Jan 2024 | 2.0100 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 44,300 |
29 Jan 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 8,100 |
26 Jan 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 3,300 |
25 Jan 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 11,300 |
24 Jan 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 6,100 |
23 Jan 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 29,600 |
22 Jan 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 3,400 |
19 Jan 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 7,300 |
18 Jan 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 24,700 |
17 Jan 2024 | 2.1200 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 117,700 |
16 Jan 2024 | 2.0900 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 11,200 |
15 Jan 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 4,300 |
12 Jan 2024 | 2.1000 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 9,700 |
11 Jan 2024 | 2.1100 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 4,500 |
10 Jan 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 13,200 |
09 Jan 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 7,800 |
08 Jan 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 9,500 |
05 Jan 2024 | 2.1100 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 37,300 |
04 Jan 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 8,300 |
03 Jan 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 9,500 |
02 Jan 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 14,800 |
29 Dec 2023 | 2.1400 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 18,600 |
28 Dec 2023 | 2.1700 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 70,400 |
27 Dec 2023 | 2.1900 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 30,300 |
22 Dec 2023 | 2.1500 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 17,700 |
21 Dec 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 64,000 |
20 Dec 2023 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 112,800 |
19 Dec 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2700 | 2.2700 | 22,300 |
18 Dec 2023 | 2.2100 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 26,400 |
15 Dec 2023 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 36,600 |
14 Dec 2023 | 2.2500 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 58,500 |
13 Dec 2023 | 2.2100 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 42,800 |
12 Dec 2023 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 24,200 |
11 Dec 2023 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 21,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |