Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 2.5900 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 1,005,076 |
06 Jun 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 2,262,669 |
05 Jun 2024 | 2.6100 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 1,854,262 |
04 Jun 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 1,234,380 |
03 Jun 2024 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 4,061,683 |
31 May 2024 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 6,618,366 |
30 May 2024 | 2.5400 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 3,833,729 |
29 May 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5400 | 2.5400 | 4,010,275 |
28 May 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 1,170,776 |
27 May 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 1,909,240 |
24 May 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 1,088,309 |
23 May 2024 | 2.5300 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 3,080,200 |
22 May 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 1,866,356 |
21 May 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5300 | 2.5300 | 1,224,691 |
20 May 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 2,055,688 |
17 May 2024 | 2.4800 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 1,290,845 |
16 May 2024 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 1,588,073 |
15 May 2024 | 2.4900 | 2.5200 | 2.4900 | 2.5100 | 2.5100 | 2,445,375 |
14 May 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 1,391,946 |
13 May 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 2,017,763 |
10 May 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4600 | 2.4600 | 1,770,528 |
09 May 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 719,541 |
08 May 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 1,156,096 |
07 May 2024 | 2.4300 | 2.4400 | 2.3900 | 2.4200 | 2.4200 | 2,073,496 |
06 May 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 4,001,018 |
30 Apr 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3900 | 2.3900 | 5,000,842 |
29 Apr 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 3,293,397 |
26 Apr 2024 | 2.2800 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 8,750,093 |
25 Apr 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 1,093,179 |
24 Apr 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 2,151,717 |
23 Apr 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 1,898,155 |
22 Apr 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 1,734,500 |
19 Apr 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 2,245,901 |
18 Apr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 1,678,700 |
17 Apr 2024 | 2.2000 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 2,462,630 |
16 Apr 2024 | 2.2400 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 2,224,383 |
15 Apr 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 1,868,670 |
12 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 1,860,182 |
11 Apr 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 2,168,595 |
10 Apr 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 2,019,834 |
09 Apr 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 1,835,877 |
08 Apr 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 1,464,661 |
03 Apr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 1,580,311 |
02 Apr 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 975,216 |
01 Apr 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 1,408,169 |
29 Mar 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 506,001 |
28 Mar 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 1,424,983 |
27 Mar 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 426,045 |
26 Mar 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 330,447 |
25 Mar 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 380,370 |
22 Mar 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 1,356,344 |
21 Mar 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 509,466 |
20 Mar 2024 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 605,956 |
19 Mar 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 925,264 |
18 Mar 2024 | 2.3700 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 909,993 |
15 Mar 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3400 | 2.3400 | 1,655,900 |
14 Mar 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 563,427 |
13 Mar 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 576,569 |
12 Mar 2024 | 2.4300 | 2.4300 | 2.4100 | 2.4300 | 2.4300 | 1,054,624 |
11 Mar 2024 | 2.3900 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 1,246,439 |
08 Mar 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3900 | 2.3900 | 759,909 |
07 Mar 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 384,075 |
06 Mar 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 698,596 |
05 Mar 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3600 | 2.3600 | 1,246,365 |
04 Mar 2024 | 2.4200 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 477,300 |
01 Mar 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 1,724,733 |
29 Feb 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 1,426,400 |
28 Feb 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 1,839,300 |
27 Feb 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 938,852 |
26 Feb 2024 | 2.3900 | 2.4100 | 2.3900 | 2.4000 | 2.4000 | 849,028 |
23 Feb 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 1,373,953 |
22 Feb 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 566,500 |
21 Feb 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 1,286,661 |
20 Feb 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 754,761 |
19 Feb 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 658,037 |
08 Feb 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 1,132,283 |
07 Feb 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 1,014,385 |
06 Feb 2024 | 2.2500 | 2.3200 | 2.2400 | 2.2900 | 2.2900 | 1,922,838 |
05 Feb 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 978,522 |
02 Feb 2024 | 2.2900 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 1,072,003 |
01 Feb 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 905,817 |
31 Jan 2024 | 2.3100 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 1,258,422 |
30 Jan 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 951,100 |
29 Jan 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 648,412 |
26 Jan 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 1,663,696 |
25 Jan 2024 | 2.3300 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 1,710,923 |
24 Jan 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3300 | 2.3300 | 1,221,152 |
23 Jan 2024 | 2.2800 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 1,044,592 |
22 Jan 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2800 | 2.2800 | 1,100,470 |
19 Jan 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 747,737 |
18 Jan 2024 | 2.4000 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 1,313,096 |
17 Jan 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 646,953 |
16 Jan 2024 | 2.4500 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 671,767 |
15 Jan 2024 | 2.4400 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 541,884 |
12 Jan 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 604,570 |
11 Jan 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 619,132 |
10 Jan 2024 | 2.4500 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 786,919 |
09 Jan 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 562,785 |
08 Jan 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 425,507 |
05 Jan 2024 | 2.4900 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 569,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |