Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.6000 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 5,700 |
27 Jun 2024 | 2.6000 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 2,500 |
26 Jun 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 6,000 |
25 Jun 2024 | 2.6200 | 2.7000 | 2.5900 | 2.7000 | 2.7000 | 6,500 |
24 Jun 2024 | 2.5350 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 10,000 |
21 Jun 2024 | 2.5800 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 22,800 |
20 Jun 2024 | 2.6100 | 2.6100 | 2.4700 | 2.5700 | 2.5700 | 41,600 |
18 Jun 2024 | 2.5200 | 2.6930 | 2.5060 | 2.6800 | 2.6800 | 23,200 |
17 Jun 2024 | 2.7050 | 2.7050 | 2.5900 | 2.6900 | 2.6900 | 5,800 |
14 Jun 2024 | 2.5900 | 2.6750 | 2.5900 | 2.6700 | 2.6700 | 3,300 |
13 Jun 2024 | 2.6700 | 2.7800 | 2.5850 | 2.6280 | 2.6280 | 12,600 |
12 Jun 2024 | 2.7500 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 4,100 |
11 Jun 2024 | 2.6100 | 2.8200 | 2.6100 | 2.7400 | 2.7400 | 6,000 |
10 Jun 2024 | 2.7800 | 2.8700 | 2.6000 | 2.6500 | 2.6500 | 12,300 |
07 Jun 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 2,400 |
06 Jun 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 3,100 |
05 Jun 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7950 | 2.7950 | 11,500 |
04 Jun 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7400 | 2.7400 | 4,800 |
03 Jun 2024 | 2.5900 | 2.8500 | 2.5900 | 2.8400 | 2.8400 | 11,100 |
31 May 2024 | 2.6300 | 2.7100 | 2.5900 | 2.5900 | 2.5900 | 21,600 |
30 May 2024 | 2.6900 | 2.7150 | 2.6300 | 2.6400 | 2.6400 | 11,900 |
29 May 2024 | 2.6200 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 5,500 |
28 May 2024 | 2.7150 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 9,100 |
24 May 2024 | 2.6500 | 2.7900 | 2.6500 | 2.7500 | 2.7500 | 5,600 |
23 May 2024 | 2.7400 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 4,100 |
22 May 2024 | 2.6700 | 2.8200 | 2.6540 | 2.6700 | 2.6700 | 39,700 |
21 May 2024 | 2.6600 | 2.8100 | 2.6600 | 2.7300 | 2.7300 | 7,400 |
20 May 2024 | 2.7200 | 2.7200 | 2.6500 | 2.6690 | 2.6690 | 4,000 |
17 May 2024 | 2.6900 | 2.7650 | 2.6500 | 2.6600 | 2.6600 | 13,800 |
16 May 2024 | 2.7900 | 2.8200 | 2.7100 | 2.7100 | 2.7100 | 12,900 |
15 May 2024 | 2.8000 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 6,500 |
14 May 2024 | 2.7000 | 2.8120 | 2.6600 | 2.7500 | 2.7500 | 15,600 |
13 May 2024 | 2.7100 | 2.8000 | 2.6200 | 2.6200 | 2.6200 | 12,700 |
10 May 2024 | 2.6900 | 2.8500 | 2.6100 | 2.6200 | 2.6200 | 21,100 |
09 May 2024 | 2.7100 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | 9,100 |
08 May 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6300 | 2.6300 | 6,700 |
07 May 2024 | 2.6000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 6,500 |
06 May 2024 | 2.7000 | 2.8000 | 2.5900 | 2.6000 | 2.6000 | 11,500 |
03 May 2024 | 2.6600 | 2.7800 | 2.6000 | 2.7000 | 2.7000 | 8,300 |
02 May 2024 | 2.6130 | 2.7300 | 2.6100 | 2.6900 | 2.6900 | 4,000 |
01 May 2024 | 2.6100 | 2.8370 | 2.6000 | 2.7100 | 2.7100 | 12,500 |
30 Apr 2024 | 2.5900 | 2.7500 | 2.5900 | 2.6150 | 2.6150 | 8,600 |
29 Apr 2024 | 2.6000 | 2.8600 | 2.6000 | 2.6650 | 2.6650 | 5,900 |
26 Apr 2024 | 2.8500 | 2.8600 | 2.7020 | 2.7200 | 2.7200 | 15,100 |
25 Apr 2024 | 2.6400 | 2.7200 | 2.6100 | 2.7200 | 2.7200 | 1,700 |
24 Apr 2024 | 2.7500 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 11,000 |
23 Apr 2024 | 2.5900 | 2.8500 | 2.5900 | 2.7700 | 2.7700 | 8,100 |
22 Apr 2024 | 2.6500 | 2.7200 | 2.5800 | 2.5800 | 2.5800 | 34,100 |
19 Apr 2024 | 2.4700 | 2.7350 | 2.4700 | 2.6500 | 2.6500 | 31,100 |
18 Apr 2024 | 2.7100 | 2.7700 | 2.5200 | 2.5200 | 2.5200 | 23,500 |
17 Apr 2024 | 2.6600 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 12,900 |
16 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.6600 | 2.6600 | 15,800 |
15 Apr 2024 | 2.5500 | 2.8250 | 2.3100 | 2.7700 | 2.7700 | 12,200 |
12 Apr 2024 | 2.8300 | 2.9900 | 2.3980 | 2.6500 | 2.6500 | 77,500 |
11 Apr 2024 | 2.8900 | 3.0000 | 2.8550 | 2.8600 | 2.8600 | 16,900 |
10 Apr 2024 | 3.0000 | 3.0900 | 2.8050 | 2.9200 | 2.9200 | 28,800 |
09 Apr 2024 | 3.1100 | 3.1280 | 3.0000 | 3.0000 | 3.0000 | 18,800 |
08 Apr 2024 | 3.0200 | 3.1370 | 2.8000 | 2.9500 | 2.9500 | 11,600 |
05 Apr 2024 | 2.9000 | 2.9920 | 2.8600 | 2.9300 | 2.9300 | 8,100 |
04 Apr 2024 | 3.0560 | 3.1800 | 2.9600 | 3.0400 | 3.0400 | 6,200 |
03 Apr 2024 | 2.8100 | 3.2000 | 2.8100 | 3.0600 | 3.0600 | 20,300 |
02 Apr 2024 | 2.8300 | 3.0000 | 2.8200 | 2.8850 | 2.8850 | 18,800 |
01 Apr 2024 | 3.2800 | 3.2800 | 2.8400 | 2.8600 | 2.8600 | 29,900 |
28 Mar 2024 | 3.1500 | 3.4900 | 3.0900 | 3.3200 | 3.3200 | 36,900 |
27 Mar 2024 | 3.2000 | 3.4000 | 3.1500 | 3.2000 | 3.2000 | 12,200 |
26 Mar 2024 | 3.1400 | 3.4000 | 3.0000 | 3.2600 | 3.2600 | 61,800 |
25 Mar 2024 | 3.1000 | 3.2000 | 3.0500 | 3.0700 | 3.0700 | 28,000 |
22 Mar 2024 | 3.1300 | 3.3600 | 3.1000 | 3.1300 | 3.1300 | 54,800 |
21 Mar 2024 | 3.5600 | 3.6300 | 3.1500 | 3.2100 | 3.2100 | 42,300 |
20 Mar 2024 | 3.4900 | 3.6400 | 3.4400 | 3.6400 | 3.6400 | 9,600 |
19 Mar 2024 | 3.3100 | 3.6900 | 3.2500 | 3.4400 | 3.4400 | 12,800 |
18 Mar 2024 | 3.6100 | 3.7540 | 3.3000 | 3.3100 | 3.3100 | 58,000 |
15 Mar 2024 | 3.6000 | 3.6600 | 3.3300 | 3.5900 | 3.5900 | 19,600 |
14 Mar 2024 | 3.6100 | 3.7200 | 3.3000 | 3.5000 | 3.5000 | 35,700 |
13 Mar 2024 | 3.5900 | 4.0900 | 3.4440 | 3.5100 | 3.5100 | 95,200 |
12 Mar 2024 | 3.2900 | 4.1500 | 3.1600 | 3.4100 | 3.4100 | 278,600 |
11 Mar 2024 | 2.7900 | 3.4430 | 2.7800 | 3.2900 | 3.2900 | 87,700 |
08 Mar 2024 | 2.7200 | 2.9630 | 2.6800 | 2.8700 | 2.8700 | 36,900 |
07 Mar 2024 | 2.7500 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 28,400 |
06 Mar 2024 | 2.8500 | 2.8800 | 2.7050 | 2.8000 | 2.8000 | 39,800 |
05 Mar 2024 | 2.9000 | 2.9700 | 2.8700 | 2.9300 | 2.9300 | 1,900 |
04 Mar 2024 | 2.9300 | 2.9750 | 2.7800 | 2.9600 | 2.9600 | 47,400 |
01 Mar 2024 | 2.8200 | 3.1100 | 2.6200 | 2.8600 | 2.8600 | 23,300 |
29 Feb 2024 | 3.1200 | 3.1200 | 2.7700 | 2.9000 | 2.9000 | 9,700 |
28 Feb 2024 | 2.9600 | 3.1800 | 2.8300 | 3.1200 | 3.1200 | 123,400 |
27 Feb 2024 | 2.9100 | 2.9600 | 2.8190 | 2.9600 | 2.9600 | 1,900 |
26 Feb 2024 | 2.7600 | 2.9100 | 2.7200 | 2.9100 | 2.9100 | 19,000 |
23 Feb 2024 | 2.6090 | 2.7900 | 2.6090 | 2.7800 | 2.7800 | 49,200 |
22 Feb 2024 | 2.6700 | 2.6800 | 2.6700 | 2.6700 | 2.6700 | 1,300 |
21 Feb 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 4,400 |
20 Feb 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 3,100 |
16 Feb 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6150 | 2.6150 | 2,700 |
15 Feb 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 4,700 |
14 Feb 2024 | 2.6800 | 2.6900 | 2.5200 | 2.6400 | 2.6400 | 25,400 |
13 Feb 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6600 | 2.6600 | 7,700 |
12 Feb 2024 | 2.8700 | 2.8900 | 2.7300 | 2.7300 | 2.7300 | 7,600 |
09 Feb 2024 | 2.7700 | 2.8700 | 2.6500 | 2.8700 | 2.8700 | 9,700 |
08 Feb 2024 | 2.7000 | 2.8700 | 2.7000 | 2.7600 | 2.7600 | 10,700 |
07 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 1,500 |
06 Feb 2024 | 2.5800 | 2.6700 | 2.5700 | 2.6700 | 2.6700 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |