Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.9100 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 828,100 |
13 Jun 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9300 | 2.9300 | 1,325,800 |
12 Jun 2024 | 2.8000 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 1,302,900 |
11 Jun 2024 | 2.8800 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 1,267,500 |
10 Jun 2024 | 2.8700 | 2.9700 | 2.8600 | 2.9200 | 2.9200 | 794,600 |
07 Jun 2024 | 3.0000 | 3.0100 | 2.8800 | 2.8800 | 2.8800 | 1,452,700 |
06 Jun 2024 | 2.9700 | 3.0900 | 2.9400 | 3.0200 | 3.0200 | 1,154,100 |
05 Jun 2024 | 3.0800 | 3.1100 | 2.9700 | 2.9800 | 2.9800 | 1,468,700 |
04 Jun 2024 | 3.2000 | 3.2000 | 2.9700 | 3.0300 | 3.0300 | 2,953,300 |
03 Jun 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 985,000 |
31 May 2024 | 3.3300 | 3.3700 | 3.2800 | 3.2900 | 3.2900 | 1,586,000 |
30 May 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 1,161,100 |
29 May 2024 | 3.2200 | 3.3200 | 3.1600 | 3.3100 | 3.3100 | 1,910,600 |
28 May 2024 | 3.1600 | 3.2700 | 3.1600 | 3.2600 | 3.2600 | 1,623,500 |
27 May 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 245,000 |
24 May 2024 | 3.0900 | 3.1900 | 3.0500 | 3.1500 | 3.1500 | 1,289,000 |
23 May 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 1,070,200 |
22 May 2024 | 3.1000 | 3.1300 | 3.0500 | 3.0800 | 3.0800 | 1,979,500 |
21 May 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1200 | 3.1200 | 2,521,000 |
17 May 2024 | 2.8700 | 3.0900 | 2.8600 | 3.0600 | 3.0600 | 3,695,900 |
16 May 2024 | 2.8300 | 2.8900 | 2.8100 | 2.8500 | 2.8500 | 1,218,800 |
15 May 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 1,096,400 |
14 May 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 1,735,200 |
13 May 2024 | 2.8600 | 2.8900 | 2.7900 | 2.8100 | 2.8100 | 1,381,000 |
10 May 2024 | 2.9400 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 1,516,700 |
09 May 2024 | 2.8300 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 1,908,000 |
08 May 2024 | 2.9400 | 2.9700 | 2.8200 | 2.8700 | 2.8700 | 2,125,600 |
07 May 2024 | 2.9900 | 3.0700 | 2.9300 | 2.9500 | 2.9500 | 1,812,500 |
06 May 2024 | 2.9300 | 3.0400 | 2.9100 | 2.9900 | 2.9900 | 1,785,200 |
03 May 2024 | 2.9200 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 1,437,500 |
02 May 2024 | 2.8200 | 2.9200 | 2.7600 | 2.8900 | 2.8900 | 1,313,100 |
01 May 2024 | 2.8400 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 2,257,600 |
30 Apr 2024 | 2.8700 | 2.9000 | 2.7400 | 2.7400 | 2.7400 | 2,468,100 |
29 Apr 2024 | 2.8300 | 2.9100 | 2.7700 | 2.9100 | 2.9100 | 2,115,700 |
26 Apr 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7700 | 2.7700 | 1,384,500 |
25 Apr 2024 | 2.6700 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 964,100 |
24 Apr 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 983,500 |
23 Apr 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 1,049,800 |
22 Apr 2024 | 2.7500 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 1,240,600 |
19 Apr 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 917,600 |
18 Apr 2024 | 2.7900 | 2.8600 | 2.7700 | 2.7700 | 2.7700 | 1,196,700 |
17 Apr 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8000 | 2.8000 | 1,837,400 |
16 Apr 2024 | 2.8300 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 2,123,800 |
15 Apr 2024 | 2.9400 | 2.9600 | 2.8400 | 2.8700 | 2.8700 | 1,669,100 |
12 Apr 2024 | 3.0100 | 3.0800 | 2.8800 | 2.9200 | 2.9200 | 2,195,600 |
11 Apr 2024 | 2.8900 | 3.0200 | 2.8600 | 3.0000 | 3.0000 | 2,291,000 |
10 Apr 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8800 | 2.8800 | 1,792,300 |
09 Apr 2024 | 2.8500 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 1,367,000 |
08 Apr 2024 | 2.9100 | 2.9200 | 2.7900 | 2.8400 | 2.8400 | 1,433,700 |
05 Apr 2024 | 2.8900 | 3.0100 | 2.8700 | 2.9000 | 2.9000 | 1,697,600 |
04 Apr 2024 | 2.9900 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 2,104,100 |
03 Apr 2024 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 2,231,800 |
02 Apr 2024 | 2.8000 | 2.8800 | 2.7500 | 2.8600 | 2.8600 | 1,969,200 |
01 Apr 2024 | 2.6900 | 2.8300 | 2.6800 | 2.8300 | 2.8300 | 2,143,400 |
28 Mar 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 1,037,500 |
27 Mar 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 573,100 |
26 Mar 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6200 | 2.6200 | 863,300 |
25 Mar 2024 | 2.6500 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 1,599,100 |
22 Mar 2024 | 2.6300 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 940,400 |
21 Mar 2024 | 2.5900 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 1,027,200 |
20 Mar 2024 | 2.5100 | 2.6100 | 2.4800 | 2.5800 | 2.5800 | 1,457,800 |
19 Mar 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5100 | 2.5100 | 1,397,800 |
18 Mar 2024 | 2.5400 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 1,260,400 |
15 Mar 2024 | 2.4400 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 1,963,000 |
14 Mar 2024 | 2.4000 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 1,796,100 |
13 Mar 2024 | 2.4600 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 2,495,100 |
12 Mar 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 1,191,800 |
11 Mar 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 1,704,200 |
08 Mar 2024 | 2.6400 | 2.6400 | 2.4400 | 2.4800 | 2.4800 | 3,116,600 |
07 Mar 2024 | 2.4800 | 2.6300 | 2.4700 | 2.6300 | 2.6300 | 2,146,600 |
06 Mar 2024 | 2.4700 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 1,085,600 |
05 Mar 2024 | 2.5300 | 2.5500 | 2.4500 | 2.4600 | 2.4600 | 1,113,500 |
04 Mar 2024 | 2.6300 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 2,129,700 |
01 Mar 2024 | 2.4500 | 2.6500 | 2.4400 | 2.6100 | 2.6100 | 1,907,000 |
29 Feb 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 2,783,700 |
28 Feb 2024 | 2.5400 | 2.5500 | 2.4300 | 2.4400 | 2.4400 | 1,170,500 |
27 Feb 2024 | 2.3900 | 2.5700 | 2.3900 | 2.5300 | 2.5300 | 2,063,700 |
26 Feb 2024 | 2.3600 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 1,447,200 |
23 Feb 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 1,596,900 |
22 Feb 2024 | 2.5000 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 1,289,600 |
21 Feb 2024 | 2.4200 | 2.5400 | 2.3900 | 2.4900 | 2.4900 | 2,195,900 |
20 Feb 2024 | 2.5800 | 2.6000 | 2.4200 | 2.4400 | 2.4400 | 2,418,200 |
16 Feb 2024 | 2.6100 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 933,500 |
15 Feb 2024 | 2.6500 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 864,900 |
14 Feb 2024 | 2.6800 | 2.7100 | 2.6400 | 2.6600 | 2.6600 | 1,058,800 |
13 Feb 2024 | 2.6900 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 1,498,000 |
12 Feb 2024 | 2.7100 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 1,317,000 |
09 Feb 2024 | 2.6900 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 1,834,600 |
08 Feb 2024 | 2.8300 | 2.8500 | 2.6700 | 2.6900 | 2.6900 | 2,515,900 |
07 Feb 2024 | 2.7700 | 2.8300 | 2.7300 | 2.8300 | 2.8300 | 1,382,900 |
06 Feb 2024 | 2.8300 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 1,798,400 |
05 Feb 2024 | 2.8600 | 2.8600 | 2.7500 | 2.8200 | 2.8200 | 1,101,600 |
02 Feb 2024 | 2.8600 | 2.8800 | 2.8100 | 2.8400 | 2.8400 | 1,648,400 |
01 Feb 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8600 | 2.8600 | 2,840,100 |
31 Jan 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 4,310,700 |
30 Jan 2024 | 2.6100 | 2.7200 | 2.6100 | 2.6900 | 2.6900 | 1,269,100 |
29 Jan 2024 | 2.5500 | 2.6300 | 2.5300 | 2.6000 | 2.6000 | 970,700 |
26 Jan 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5700 | 2.5700 | 863,200 |
25 Jan 2024 | 2.6800 | 2.6800 | 2.5500 | 2.5800 | 2.5800 | 2,294,600 |
24 Jan 2024 | 2.6900 | 2.7500 | 2.6500 | 2.6500 | 2.6500 | 1,868,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |