Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.9200 | 3.0400 | 2.8000 | 2.9900 | 2.9900 | 184,300 |
07 May 2024 | 3.0200 | 3.0800 | 2.9000 | 2.9200 | 2.9200 | 543,500 |
06 May 2024 | 2.9100 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 515,500 |
03 May 2024 | 2.7800 | 2.8900 | 2.7300 | 2.8200 | 2.8200 | 315,700 |
02 May 2024 | 2.7300 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 168,600 |
01 May 2024 | 2.6600 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 212,200 |
30 Apr 2024 | 2.6900 | 2.7600 | 2.6200 | 2.6900 | 2.6900 | 254,400 |
29 Apr 2024 | 2.7800 | 2.8000 | 2.5600 | 2.6700 | 2.6700 | 612,500 |
26 Apr 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 886,000 |
25 Apr 2024 | 2.6600 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 246,900 |
24 Apr 2024 | 2.7800 | 3.0300 | 2.4000 | 2.5900 | 2.5900 | 1,404,600 |
23 Apr 2024 | 2.3500 | 2.5800 | 2.3300 | 2.5100 | 2.5100 | 78,000 |
22 Apr 2024 | 2.2000 | 2.4600 | 2.2000 | 2.3200 | 2.3200 | 170,700 |
19 Apr 2024 | 2.2000 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 89,800 |
18 Apr 2024 | 2.2500 | 2.3300 | 2.1500 | 2.2000 | 2.2000 | 270,200 |
17 Apr 2024 | 2.2600 | 2.4000 | 2.1100 | 2.2600 | 2.2600 | 197,400 |
16 Apr 2024 | 2.3100 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 84,500 |
15 Apr 2024 | 2.4700 | 2.4700 | 2.2300 | 2.3100 | 2.3100 | 219,600 |
12 Apr 2024 | 2.5200 | 2.6000 | 2.4300 | 2.4900 | 2.4900 | 112,800 |
11 Apr 2024 | 2.5700 | 2.6900 | 2.4700 | 2.5300 | 2.5300 | 175,600 |
10 Apr 2024 | 2.7100 | 2.7200 | 2.5100 | 2.5300 | 2.5300 | 98,400 |
09 Apr 2024 | 2.8100 | 2.9000 | 2.6700 | 2.6700 | 2.6700 | 164,700 |
08 Apr 2024 | 2.8500 | 3.0500 | 2.7200 | 2.7800 | 2.7800 | 400,200 |
05 Apr 2024 | 2.7800 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 169,900 |
04 Apr 2024 | 2.5500 | 2.7800 | 2.5100 | 2.7600 | 2.7600 | 278,900 |
03 Apr 2024 | 2.5700 | 2.5700 | 2.4700 | 2.5200 | 2.5200 | 129,800 |
02 Apr 2024 | 2.4200 | 2.5500 | 2.4200 | 2.5400 | 2.5400 | 183,300 |
01 Apr 2024 | 2.3200 | 2.4500 | 2.3200 | 2.4500 | 2.4500 | 105,400 |
28 Mar 2024 | 2.4000 | 2.4700 | 2.3000 | 2.3300 | 2.3300 | 112,400 |
27 Mar 2024 | 2.3900 | 2.4300 | 2.3500 | 2.3900 | 2.3900 | 89,200 |
26 Mar 2024 | 2.5200 | 2.5700 | 2.3600 | 2.3900 | 2.3900 | 149,500 |
25 Mar 2024 | 2.4700 | 2.5400 | 2.4500 | 2.5000 | 2.5000 | 58,600 |
22 Mar 2024 | 2.4800 | 2.5700 | 2.4200 | 2.4700 | 2.4700 | 75,000 |
21 Mar 2024 | 2.4600 | 2.5300 | 2.3900 | 2.5100 | 2.5100 | 96,700 |
20 Mar 2024 | 2.4500 | 2.4800 | 2.3900 | 2.4400 | 2.4400 | 76,000 |
19 Mar 2024 | 2.3700 | 2.4800 | 2.3600 | 2.4200 | 2.4200 | 98,200 |
18 Mar 2024 | 2.3500 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 65,800 |
15 Mar 2024 | 2.5000 | 2.5500 | 2.3500 | 2.3900 | 2.3900 | 222,500 |
14 Mar 2024 | 2.5800 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 106,500 |
13 Mar 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 147,100 |
12 Mar 2024 | 2.5500 | 2.6400 | 2.5000 | 2.5500 | 2.5500 | 58,900 |
11 Mar 2024 | 2.6800 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 115,600 |
08 Mar 2024 | 2.9200 | 2.9200 | 2.7000 | 2.7500 | 2.7500 | 387,600 |
07 Mar 2024 | 2.7000 | 2.9500 | 2.6700 | 2.8900 | 2.8900 | 517,800 |
06 Mar 2024 | 2.5900 | 2.7500 | 2.4700 | 2.7300 | 2.7300 | 572,500 |
05 Mar 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6100 | 2.6100 | 528,100 |
04 Mar 2024 | 2.2700 | 2.4900 | 2.2500 | 2.3500 | 2.3500 | 136,300 |
01 Mar 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3000 | 2.3000 | 50,500 |
29 Feb 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 75,400 |
28 Feb 2024 | 2.4000 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 50,000 |
27 Feb 2024 | 2.2600 | 2.3900 | 2.2400 | 2.3300 | 2.3300 | 136,700 |
26 Feb 2024 | 2.2600 | 2.2900 | 2.1800 | 2.2600 | 2.2600 | 100,500 |
23 Feb 2024 | 2.2300 | 2.2900 | 2.1900 | 2.2400 | 2.2400 | 31,600 |
22 Feb 2024 | 2.2700 | 2.3700 | 2.2400 | 2.2800 | 2.2800 | 107,500 |
21 Feb 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 132,100 |
20 Feb 2024 | 2.2300 | 2.3400 | 2.2100 | 2.2300 | 2.2300 | 182,000 |
16 Feb 2024 | 2.2200 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 101,500 |
15 Feb 2024 | 2.2300 | 2.3100 | 2.2100 | 2.3000 | 2.3000 | 39,700 |
14 Feb 2024 | 2.2400 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 58,500 |
13 Feb 2024 | 2.2600 | 2.3800 | 2.2100 | 2.2500 | 2.2500 | 60,100 |
12 Feb 2024 | 2.3400 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 68,500 |
09 Feb 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 36,400 |
08 Feb 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 46,300 |
07 Feb 2024 | 2.3200 | 2.4300 | 2.2500 | 2.3800 | 2.3800 | 107,800 |
06 Feb 2024 | 2.2000 | 2.2900 | 2.1700 | 2.2800 | 2.2800 | 91,200 |
05 Feb 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 78,600 |
02 Feb 2024 | 2.2100 | 2.2100 | 2.0800 | 2.1100 | 2.1100 | 114,000 |
01 Feb 2024 | 2.1700 | 2.2100 | 2.1000 | 2.2000 | 2.2000 | 51,000 |
31 Jan 2024 | 2.1300 | 2.2700 | 2.1300 | 2.1700 | 2.1700 | 149,400 |
30 Jan 2024 | 2.1300 | 2.3000 | 2.1200 | 2.1400 | 2.1400 | 92,800 |
29 Jan 2024 | 2.1600 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 63,200 |
26 Jan 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 79,800 |
25 Jan 2024 | 2.1300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 138,400 |
24 Jan 2024 | 2.3000 | 2.3200 | 2.1100 | 2.1300 | 2.1300 | 83,400 |
23 Jan 2024 | 2.3900 | 2.3900 | 2.2400 | 2.2500 | 2.2500 | 56,900 |
22 Jan 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3200 | 2.3200 | 98,800 |
19 Jan 2024 | 2.3000 | 2.4000 | 2.2200 | 2.2600 | 2.2600 | 143,200 |
18 Jan 2024 | 2.3700 | 2.4100 | 2.2400 | 2.2700 | 2.2700 | 190,300 |
17 Jan 2024 | 2.4300 | 2.4600 | 2.3600 | 2.4100 | 2.4100 | 104,200 |
16 Jan 2024 | 2.6000 | 2.6000 | 2.3200 | 2.4400 | 2.4400 | 167,900 |
12 Jan 2024 | 2.5800 | 2.6200 | 2.4500 | 2.5800 | 2.5800 | 87,000 |
11 Jan 2024 | 2.6700 | 2.6700 | 2.5100 | 2.5600 | 2.5600 | 163,000 |
10 Jan 2024 | 2.5200 | 2.7300 | 2.4900 | 2.6700 | 2.6700 | 266,200 |
09 Jan 2024 | 2.4100 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 260,800 |
08 Jan 2024 | 2.3700 | 2.5200 | 2.2800 | 2.4100 | 2.4100 | 167,200 |
05 Jan 2024 | 2.4300 | 2.4400 | 2.3100 | 2.4000 | 2.4000 | 109,600 |
04 Jan 2024 | 2.3000 | 2.4200 | 2.2800 | 2.4100 | 2.4100 | 161,700 |
03 Jan 2024 | 2.3900 | 2.3900 | 2.2700 | 2.3100 | 2.3100 | 52,700 |
02 Jan 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 62,200 |
29 Dec 2023 | 2.4400 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 56,400 |
28 Dec 2023 | 2.3800 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 127,600 |
27 Dec 2023 | 2.3200 | 2.4600 | 2.2200 | 2.4600 | 2.4600 | 158,400 |
26 Dec 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 72,800 |
22 Dec 2023 | 2.3000 | 2.3500 | 2.2300 | 2.3300 | 2.3300 | 87,800 |
21 Dec 2023 | 2.3300 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 142,600 |
20 Dec 2023 | 2.4100 | 2.4800 | 2.2700 | 2.3400 | 2.3400 | 166,200 |
19 Dec 2023 | 2.3700 | 2.4900 | 2.3400 | 2.4400 | 2.4400 | 152,400 |
18 Dec 2023 | 2.4600 | 2.4600 | 2.2900 | 2.3500 | 2.3500 | 350,600 |
15 Dec 2023 | 2.1400 | 2.5400 | 2.1300 | 2.4900 | 2.4900 | 1,614,000 |
14 Dec 2023 | 2.0900 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 124,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |