Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | 2.3100 | 800 |
03 Jun 2024 | 2.2900 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 9,400 |
31 May 2024 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 47,700 |
29 May 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 41,300 |
28 May 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 52,800 |
27 May 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 8,300 |
24 May 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 29,000 |
23 May 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 10,600 |
22 May 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 26,600 |
21 May 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 17,700 |
20 May 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 13,500 |
17 May 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 14,400 |
16 May 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 24,900 |
15 May 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 12,200 |
14 May 2024 | 2.4100 | 2.4800 | 2.3500 | 2.3500 | 2.3500 | 179,000 |
13 May 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4200 | 2.4200 | 44,400 |
10 May 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4500 | 2.4500 | 34,500 |
09 May 2024 | 2.4200 | 2.4700 | 2.3900 | 2.4700 | 2.4700 | 26,000 |
08 May 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 23,000 |
07 May 2024 | 2.4400 | 2.4700 | 2.4100 | 2.4600 | 2.4600 | 13,000 |
06 May 2024 | 2.4400 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 24,400 |
03 May 2024 | 2.4900 | 2.4900 | 2.3500 | 2.4400 | 2.4400 | 71,000 |
02 May 2024 | 2.4600 | 2.5100 | 2.3700 | 2.4500 | 2.4500 | 147,000 |
30 Apr 2024 | 2.4400 | 2.4700 | 2.3800 | 2.4700 | 2.4700 | 19,100 |
29 Apr 2024 | 2.3600 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 25,100 |
26 Apr 2024 | 2.3600 | 2.4100 | 2.3400 | 2.3800 | 2.3800 | 16,900 |
25 Apr 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 21,700 |
24 Apr 2024 | 2.4100 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 5,300 |
23 Apr 2024 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 14,900 |
22 Apr 2024 | 2.3800 | 2.4100 | 2.3400 | 2.3600 | 2.3600 | 23,700 |
19 Apr 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 98,700 |
18 Apr 2024 | 2.4300 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 15,800 |
17 Apr 2024 | 2.4500 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 45,800 |
16 Apr 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 17,900 |
15 Apr 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4700 | 2.4700 | 93,000 |
12 Apr 2024 | 2.5200 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 43,700 |
11 Apr 2024 | 2.6600 | 2.6700 | 2.5000 | 2.5200 | 2.5200 | 267,700 |
10 Apr 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6500 | 2.6500 | 11,400 |
09 Apr 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 21,700 |
08 Apr 2024 | 2.6500 | 2.6600 | 2.6300 | 2.6300 | 2.6300 | 14,600 |
05 Apr 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 9,200 |
04 Apr 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 19,000 |
03 Apr 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 8,600 |
02 Apr 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 15,200 |
01 Apr 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 20,100 |
28 Mar 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6500 | 2.6500 | 53,900 |
27 Mar 2024 | 2.6800 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 76,600 |
26 Mar 2024 | 2.6800 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 11,400 |
25 Mar 2024 | 2.7000 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 15,900 |
22 Mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 13,300 |
21 Mar 2024 | 2.6400 | 2.7700 | 2.6400 | 2.7700 | 2.7700 | 35,300 |
20 Mar 2024 | 2.6300 | 2.7200 | 2.6000 | 2.6400 | 2.6400 | 136,200 |
19 Mar 2024 | 2.6400 | 2.6800 | 2.6100 | 2.6300 | 2.6300 | 28,700 |
18 Mar 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6300 | 2.6300 | 19,100 |
15 Mar 2024 | 2.6500 | 2.7000 | 2.5700 | 2.5700 | 2.5700 | 92,500 |
14 Mar 2024 | 2.6900 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 134,200 |
13 Mar 2024 | 2.5500 | 2.7000 | 2.5300 | 2.7000 | 2.7000 | 209,600 |
12 Mar 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 104,800 |
11 Mar 2024 | 2.6300 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 54,200 |
08 Mar 2024 | 2.5000 | 2.6300 | 2.5000 | 2.6300 | 2.6300 | 58,000 |
07 Mar 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 194,300 |
06 Mar 2024 | 2.6300 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 173,300 |
05 Mar 2024 | 2.6400 | 2.6700 | 2.5500 | 2.5900 | 2.5900 | 102,000 |
04 Mar 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 136,100 |
01 Mar 2024 | 2.6600 | 2.7400 | 2.6500 | 2.6700 | 2.6700 | 33,300 |
29 Feb 2024 | 2.6700 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 47,800 |
28 Feb 2024 | 2.6900 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 16,300 |
27 Feb 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 83,700 |
26 Feb 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 7,500 |
23 Feb 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 14,200 |
22 Feb 2024 | 2.6400 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 11,400 |
21 Feb 2024 | 2.6700 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 21,800 |
20 Feb 2024 | 2.6400 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 84,900 |
19 Feb 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 4,900 |
16 Feb 2024 | 2.7300 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 41,300 |
15 Feb 2024 | 2.6500 | 2.7300 | 2.6400 | 2.6400 | 2.6400 | 65,400 |
14 Feb 2024 | 2.6400 | 2.6900 | 2.6200 | 2.6500 | 2.6500 | 4,100 |
09 Feb 2024 | 2.6400 | 2.6900 | 2.6200 | 2.6500 | 2.6500 | 13,200 |
08 Feb 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 13,400 |
07 Feb 2024 | 2.7200 | 2.7300 | 2.6100 | 2.6400 | 2.6400 | 143,800 |
06 Feb 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 13,900 |
05 Feb 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7000 | 2.7000 | 67,200 |
02 Feb 2024 | 2.8700 | 2.8900 | 2.7500 | 2.7500 | 2.7500 | 11,200 |
01 Feb 2024 | 2.8400 | 2.9000 | 2.7500 | 2.8800 | 2.8800 | 17,400 |
31 Jan 2024 | 2.7800 | 2.8300 | 2.7200 | 2.8300 | 2.8300 | 25,600 |
30 Jan 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7000 | 2.7000 | 11,500 |
29 Jan 2024 | 2.7900 | 2.8100 | 2.7200 | 2.8100 | 2.8100 | 14,700 |
26 Jan 2024 | 2.8400 | 2.8400 | 2.6900 | 2.8100 | 2.8100 | 127,500 |
25 Jan 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 10,200 |
24 Jan 2024 | 2.8600 | 2.8600 | 2.7400 | 2.7600 | 2.7600 | 26,000 |
23 Jan 2024 | 2.6700 | 2.8900 | 2.6700 | 2.8900 | 2.8900 | 60,400 |
22 Jan 2024 | 2.6900 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 32,400 |
19 Jan 2024 | 2.6900 | 2.7900 | 2.6600 | 2.7200 | 2.7200 | 71,100 |
18 Jan 2024 | 2.6600 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 81,700 |
17 Jan 2024 | 2.6700 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 19,800 |
16 Jan 2024 | 2.6700 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 31,800 |
15 Jan 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 33,600 |
12 Jan 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6500 | 2.6500 | 14,000 |
11 Jan 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6700 | 2.6700 | 27,100 |
10 Jan 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |