Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 4,416,400 |
25 Jul 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6500 | 2.6500 | 7,899,600 |
24 Jul 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6800 | 2.6800 | 7,097,600 |
23 Jul 2024 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 4,349,900 |
22 Jul 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 3,301,700 |
19 Jul 2024 | 2.7100 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 7,393,100 |
18 Jul 2024 | 2.6900 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 10,229,600 |
17 Jul 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 7,594,400 |
16 Jul 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 5,930,800 |
15 Jul 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 11,308,600 |
12 Jul 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 24,203,100 |
11 Jul 2024 | 2.5800 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 12,933,500 |
10 Jul 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 7,839,900 |
09 Jul 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 5,954,000 |
08 Jul 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5500 | 2.5500 | 5,587,800 |
05 Jul 2024 | 2.5700 | 2.5800 | 2.5400 | 2.5500 | 2.5500 | 6,222,700 |
04 Jul 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 12,023,000 |
03 Jul 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 12,387,200 |
02 Jul 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5500 | 2.5500 | 7,844,600 |
01 Jul 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 10,607,900 |
28 Jun 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 17,434,000 |
27 Jun 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 14,624,000 |
26 Jun 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 6,578,900 |
25 Jun 2024 | 2.5500 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 13,477,500 |
24 Jun 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 5,496,500 |
21 Jun 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 15,941,500 |
20 Jun 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 8,984,100 |
19 Jun 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 13,872,700 |
18 Jun 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 14,498,700 |
14 Jun 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 10,271,900 |
13 Jun 2024 | 2.5900 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 10,911,900 |
12 Jun 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 8,114,700 |
11 Jun 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 14,127,900 |
10 Jun 2024 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 15,670,200 |
07 Jun 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 7,107,000 |
06 Jun 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 15,550,100 |
05 Jun 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 12,857,100 |
04 Jun 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 10,647,800 |
03 Jun 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 15,444,900 |
31 May 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 65,663,400 |
30 May 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 9,239,900 |
29 May 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 9,842,500 |
28 May 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 11,730,700 |
27 May 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 11,588,500 |
24 May 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 11,837,007 |
23 May 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 21,265,000 |
21 May 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 9,190,400 |
20 May 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 5,492,400 |
17 May 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6500 | 2.6500 | 8,257,300 |
16 May 2024 | 2.6400 | 2.6900 | 2.6300 | 2.6600 | 2.6600 | 19,516,100 |
15 May 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 9,833,300 |
14 May 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 6,494,400 |
13 May 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 5,665,700 |
10 May 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 9,621,600 |
09 May 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 8,256,300 |
08 May 2024 | 2.5900 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 6,347,800 |
07 May 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 6,546,200 |
06 May 2024 | 2.5700 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 12,283,600 |
03 May 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 15,699,700 |
02 May 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 19,295,100 |
30 Apr 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 17,670,900 |
29 Apr 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 10,964,500 |
26 Apr 2024 | 2.6000 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 11,850,900 |
25 Apr 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 8,711,500 |
24 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 14,225,600 |
23 Apr 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 23,492,000 |
22 Apr 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 32,376,100 |
19 Apr 2024 | 2.5800 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 22,119,000 |
18 Apr 2024 | 2.6100 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 15,431,100 |
17 Apr 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 20,048,100 |
16 Apr 2024 | 2.6500 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 26,872,200 |
15 Apr 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 17,860,000 |
12 Apr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 9,119,300 |
11 Apr 2024 | 2.7300 | 2.7400 | 2.6900 | 2.7100 | 2.7100 | 17,411,900 |
09 Apr 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 10,192,200 |
08 Apr 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | 6,052,200 |
05 Apr 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 8,951,100 |
04 Apr 2024 | 2.7400 | 2.7700 | 2.7400 | 2.7400 | 2.7400 | 10,948,700 |
03 Apr 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 12,905,200 |
02 Apr 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 11,393,700 |
01 Apr 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 5,550,600 |
28 Mar 2024 | 2.8000 | 2.8300 | 2.7700 | 2.7700 | 2.7700 | 9,167,500 |
27 Mar 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 13,263,300 |
26 Mar 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 14,919,800 |
25 Mar 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 10,329,000 |
22 Mar 2024 | 2.7500 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 10,263,900 |
21 Mar 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 13,320,200 |
20 Mar 2024 | 2.6700 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 9,987,100 |
19 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 10,042,000 |
18 Mar 2024 | 2.6600 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 9,377,000 |
15 Mar 2024 | 2.6900 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 26,936,300 |
14 Mar 2024 | 2.7100 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 11,300,800 |
13 Mar 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 8,022,900 |
12 Mar 2024 | 2.7200 | 2.7700 | 2.6900 | 2.7100 | 2.7100 | 11,903,500 |
11 Mar 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 4,482,600 |
08 Mar 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 8,864,000 |
07 Mar 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 7,087,300 |
06 Mar 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 9,352,700 |
05 Mar 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 8,510,200 |
04 Mar 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 9,361,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |