Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2.0300 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 10,735,000 |
26 Jun 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 9,725,644 |
25 Jun 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 8,416,955 |
24 Jun 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 16,368,300 |
21 Jun 2024 | 2.0900 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 8,151,640 |
20 Jun 2024 | 2.1100 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 15,190,285 |
19 Jun 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 9,858,082 |
18 Jun 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 11,769,179 |
17 Jun 2024 | 2.1300 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 20,190,482 |
14 Jun 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 9,154,442 |
13 Jun 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 14,606,009 |
12 Jun 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 13,628,833 |
11 Jun 2024 | 2.1100 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 17,842,144 |
07 Jun 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 15,512,406 |
06 Jun 2024 | 2.1700 | 2.2300 | 2.0900 | 2.1000 | 2.1000 | 22,471,032 |
05 Jun 2024 | 2.2400 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 13,791,426 |
04 Jun 2024 | 2.2000 | 2.2400 | 2.0800 | 2.2300 | 2.2300 | 28,712,071 |
03 Jun 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 14,911,610 |
31 May 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2700 | 2.2700 | 13,238,918 |
30 May 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 16,220,200 |
29 May 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 12,995,287 |
28 May 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 10,949,409 |
27 May 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 14,769,101 |
24 May 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 10,052,333 |
23 May 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 18,010,435 |
22 May 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 9,740,213 |
21 May 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 13,660,193 |
20 May 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 13,718,777 |
17 May 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 23,992,824 |
16 May 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 16,082,600 |
15 May 2024 | 2.5300 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 20,365,853 |
14 May 2024 | 2.5500 | 2.5700 | 2.5100 | 2.5200 | 2.5200 | 21,734,001 |
13 May 2024 | 2.4900 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 23,528,032 |
10 May 2024 | 2.4900 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 21,582,497 |
09 May 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 19,201,000 |
08 May 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 10,204,586 |
07 May 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 16,235,886 |
06 May 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 23,069,635 |
30 Apr 2024 | 2.4800 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 22,846,488 |
29 Apr 2024 | 2.5200 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 28,743,172 |
26 Apr 2024 | 2.4700 | 2.6400 | 2.4700 | 2.5200 | 2.5200 | 26,772,875 |
25 Apr 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 9,823,577 |
24 Apr 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 6,219,851 |
23 Apr 2024 | 2.4900 | 2.5100 | 2.4600 | 2.5000 | 2.5000 | 8,818,100 |
22 Apr 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 10,056,964 |
19 Apr 2024 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 9,163,000 |
18 Apr 2024 | 2.5200 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 14,167,485 |
17 Apr 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 19,528,772 |
16 Apr 2024 | 2.5100 | 2.5300 | 2.4000 | 2.5100 | 2.5100 | 24,238,248 |
15 Apr 2024 | 2.5300 | 2.5400 | 2.4400 | 2.5000 | 2.5000 | 18,277,820 |
12 Apr 2024 | 2.5900 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 18,174,007 |
11 Apr 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 14,237,996 |
10 Apr 2024 | 2.6900 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 27,485,824 |
09 Apr 2024 | 2.8000 | 2.8300 | 2.6600 | 2.6700 | 2.6700 | 53,541,945 |
08 Apr 2024 | 2.6900 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 28,954,461 |
03 Apr 2024 | 2.7200 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 19,899,059 |
02 Apr 2024 | 2.6300 | 2.6800 | 2.5900 | 2.6600 | 2.6600 | 29,639,232 |
01 Apr 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 25,429,911 |
29 Mar 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5600 | 2.5600 | 4,919,400 |
28 Mar 2024 | 2.5300 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 15,761,733 |
27 Mar 2024 | 2.5900 | 2.5900 | 2.5100 | 2.5300 | 2.5300 | 17,005,678 |
26 Mar 2024 | 2.6500 | 2.6800 | 2.5400 | 2.5900 | 2.5900 | 34,886,063 |
25 Mar 2024 | 2.6100 | 2.6900 | 2.6000 | 2.6200 | 2.6200 | 38,632,088 |
22 Mar 2024 | 2.5900 | 2.6400 | 2.5400 | 2.6100 | 2.6100 | 35,478,395 |
21 Mar 2024 | 2.5500 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 46,041,624 |
20 Mar 2024 | 2.5300 | 2.6500 | 2.4900 | 2.5600 | 2.5600 | 69,542,504 |
19 Mar 2024 | 2.4400 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 11,509,503 |
18 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 22,071,783 |
15 Mar 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 13,963,783 |
14 Mar 2024 | 2.4300 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 13,589,630 |
13 Mar 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 14,659,415 |
12 Mar 2024 | 2.3800 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 30,327,631 |
11 Mar 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 13,193,151 |
08 Mar 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 14,475,269 |
07 Mar 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 17,121,574 |
06 Mar 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 22,551,190 |
05 Mar 2024 | 2.3500 | 2.5500 | 2.3300 | 2.4800 | 2.4800 | 64,661,856 |
04 Mar 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 30,766,745 |
01 Mar 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 18,415,233 |
29 Feb 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 15,136,196 |
28 Feb 2024 | 2.4200 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 31,078,995 |
27 Feb 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 16,317,448 |
26 Feb 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 14,916,635 |
23 Feb 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4300 | 2.4300 | 11,301,453 |
22 Feb 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 8,679,640 |
21 Feb 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4300 | 2.4300 | 13,330,279 |
20 Feb 2024 | 2.4100 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 7,838,794 |
19 Feb 2024 | 2.3600 | 2.4400 | 2.3600 | 2.4100 | 2.4100 | 14,191,506 |
08 Feb 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3600 | 2.3600 | 20,782,871 |
07 Feb 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 20,296,631 |
06 Feb 2024 | 2.3200 | 2.4500 | 2.2300 | 2.3500 | 2.3500 | 25,868,644 |
05 Feb 2024 | 2.4300 | 2.4300 | 2.2100 | 2.3700 | 2.3700 | 29,206,741 |
02 Feb 2024 | 2.4600 | 2.4700 | 2.3700 | 2.4500 | 2.4500 | 18,930,396 |
01 Feb 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4800 | 2.4800 | 10,631,472 |
31 Jan 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 9,850,623 |
30 Jan 2024 | 2.5000 | 2.5100 | 2.4700 | 2.4800 | 2.4800 | 7,663,056 |
29 Jan 2024 | 2.5400 | 2.5400 | 2.4500 | 2.5200 | 2.5200 | 12,810,800 |
26 Jan 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 9,876,400 |
25 Jan 2024 | 2.5100 | 2.5800 | 2.4900 | 2.5700 | 2.5700 | 24,633,997 |
24 Jan 2024 | 2.4800 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 12,168,452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |