Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.5700 | 2.6000 | 2.4700 | 2.5500 | 2.5500 | 727,300 |
27 Jun 2024 | 2.4800 | 2.5700 | 2.4300 | 2.5700 | 2.5700 | 636,100 |
26 Jun 2024 | 2.4500 | 2.4900 | 2.3700 | 2.4400 | 2.4400 | 686,700 |
25 Jun 2024 | 2.4000 | 2.4900 | 2.3500 | 2.4500 | 2.4500 | 1,054,800 |
24 Jun 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3700 | 2.3700 | 302,500 |
21 Jun 2024 | 2.2300 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 446,500 |
20 Jun 2024 | 2.2400 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 519,500 |
19 Jun 2024 | 2.2300 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 224,000 |
18 Jun 2024 | 2.1900 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | 280,400 |
17 Jun 2024 | 2.2400 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 351,500 |
14 Jun 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2400 | 2.2400 | 420,400 |
13 Jun 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2500 | 2.2500 | 334,700 |
12 Jun 2024 | 2.3400 | 2.4000 | 2.2600 | 2.3000 | 2.3000 | 623,000 |
11 Jun 2024 | 2.2800 | 2.3400 | 2.2600 | 2.3300 | 2.3300 | 466,000 |
10 Jun 2024 | 2.3800 | 2.3800 | 2.2500 | 2.2700 | 2.2700 | 653,900 |
07 Jun 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 491,600 |
06 Jun 2024 | 2.3000 | 2.3600 | 2.2900 | 2.3300 | 2.3300 | 269,800 |
05 Jun 2024 | 2.3300 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 230,300 |
04 Jun 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 260,300 |
03 Jun 2024 | 2.3000 | 2.4300 | 2.2600 | 2.3800 | 2.3800 | 1,148,100 |
31 May 2024 | 2.3700 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 939,300 |
29 May 2024 | 2.4500 | 2.4600 | 2.3100 | 2.3500 | 2.3500 | 1,674,500 |
28 May 2024 | 2.5000 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 632,200 |
27 May 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 289,800 |
24 May 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 684,900 |
23 May 2024 | 2.4700 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 512,200 |
22 May 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4700 | 2.4700 | 619,600 |
21 May 2024 | 2.5900 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 792,500 |
20 May 2024 | 2.5400 | 2.6200 | 2.5000 | 2.5800 | 2.5800 | 996,100 |
17 May 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 420,200 |
16 May 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 711,500 |
15 May 2024 | 2.5100 | 2.5500 | 2.4800 | 2.5400 | 2.5400 | 510,000 |
14 May 2024 | 2.5000 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 371,800 |
13 May 2024 | 2.4900 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 242,100 |
10 May 2024 | 2.5400 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 545,200 |
09 May 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 702,300 |
08 May 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 456,500 |
07 May 2024 | 2.5900 | 2.6500 | 2.5200 | 2.5400 | 2.5400 | 882,800 |
06 May 2024 | 2.6200 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 565,800 |
03 May 2024 | 2.5700 | 2.6600 | 2.5400 | 2.6200 | 2.6200 | 1,089,700 |
02 May 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 447,100 |
30 Apr 2024 | 2.6400 | 2.6500 | 2.5100 | 2.5300 | 2.5300 | 839,000 |
29 Apr 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 545,900 |
26 Apr 2024 | 2.5100 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 674,600 |
25 Apr 2024 | 2.4800 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 527,500 |
24 Apr 2024 | 2.5400 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 453,600 |
23 Apr 2024 | 2.5700 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 331,000 |
22 Apr 2024 | 2.6500 | 2.6500 | 2.5300 | 2.5600 | 2.5600 | 824,200 |
19 Apr 2024 | 2.5200 | 2.6700 | 2.5100 | 2.6700 | 2.6700 | 931,600 |
18 Apr 2024 | 2.4900 | 2.5600 | 2.4800 | 2.5100 | 2.5100 | 730,300 |
17 Apr 2024 | 2.5100 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 777,000 |
16 Apr 2024 | 2.5000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 1,108,400 |
15 Apr 2024 | 2.6000 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 947,200 |
12 Apr 2024 | 2.6700 | 2.6700 | 2.5700 | 2.6000 | 2.6000 | 1,036,800 |
11 Apr 2024 | 2.7100 | 2.7100 | 2.6400 | 2.6400 | 2.6400 | 530,800 |
10 Apr 2024 | 2.7400 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 646,100 |
09 Apr 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7400 | 2.7400 | 495,700 |
08 Apr 2024 | 2.6800 | 2.7400 | 2.6700 | 2.7200 | 2.7200 | 623,200 |
05 Apr 2024 | 2.7100 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 483,700 |
04 Apr 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 866,900 |
03 Apr 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 1,909,000 |
02 Apr 2024 | 2.6700 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 685,100 |
01 Apr 2024 | 2.7600 | 2.7700 | 2.6600 | 2.6700 | 2.6700 | 1,030,900 |
28 Mar 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 527,000 |
27 Mar 2024 | 2.7100 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 942,800 |
26 Mar 2024 | 2.7100 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 983,000 |
25 Mar 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 1,428,200 |
22 Mar 2024 | 2.8200 | 2.8300 | 2.7300 | 2.7400 | 2.7400 | 1,252,500 |
21 Mar 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 583,500 |
20 Mar 2024 | 2.7500 | 2.8400 | 2.7400 | 2.8300 | 2.8300 | 982,100 |
19 Mar 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 719,500 |
18 Mar 2024 | 2.8000 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 841,500 |
15 Mar 2024 | 2.8300 | 2.8600 | 2.7600 | 2.8000 | 2.8000 | 890,400 |
14 Mar 2024 | 2.8100 | 2.8500 | 2.7800 | 2.8300 | 2.8300 | 1,071,100 |
13 Mar 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 846,700 |
12 Mar 2024 | 2.8100 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 1,061,000 |
11 Mar 2024 | 2.8400 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 689,600 |
08 Mar 2024 | 2.8400 | 2.8900 | 2.8000 | 2.8500 | 2.8500 | 1,057,700 |
07 Mar 2024 | 2.8300 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 1,213,000 |
06 Mar 2024 | 2.7600 | 2.8700 | 2.7500 | 2.8300 | 2.8300 | 3,357,400 |
05 Mar 2024 | 3.0300 | 3.0400 | 2.7100 | 2.7400 | 2.7400 | 8,594,200 |
04 Mar 2024 | 3.0400 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 1,810,100 |
01 Mar 2024 | 2.9200 | 3.0500 | 2.9200 | 3.0400 | 3.0400 | 1,056,500 |
29 Feb 2024 | 2.9300 | 2.9600 | 2.8900 | 2.9600 | 2.9600 | 1,853,400 |
28 Feb 2024 | 2.9300 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 1,745,700 |
27 Feb 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 1,944,100 |
26 Feb 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 1,292,600 |
23 Feb 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 1,204,800 |
22 Feb 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 1,146,800 |
21 Feb 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8900 | 2.8900 | 1,146,700 |
20 Feb 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 1,027,200 |
19 Feb 2024 | 2.9100 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 908,600 |
16 Feb 2024 | 2.8400 | 2.9100 | 2.8400 | 2.9100 | 2.9100 | 1,580,500 |
15 Feb 2024 | 2.8400 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 1,041,700 |
14 Feb 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | 1,178,100 |
09 Feb 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 2,175,300 |
08 Feb 2024 | 3.0500 | 3.0600 | 2.9300 | 2.9400 | 2.9400 | 2,041,700 |
07 Feb 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 1,362,500 |
06 Feb 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0600 | 3.0600 | 1,591,500 |
05 Feb 2024 | 3.0800 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 1,192,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |