Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
27 Jun 2024 | 2.5900 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 5,308 |
26 Jun 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 30,705 |
25 Jun 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6200 | 2.6200 | 2,105 |
24 Jun 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6200 | 2.6200 | 21,283 |
21 Jun 2024 | 2.6000 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 15,857 |
20 Jun 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 6,293 |
19 Jun 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 9,311 |
18 Jun 2024 | 2.6200 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 4,058 |
17 Jun 2024 | 2.6100 | 2.6100 | 2.5800 | 2.6000 | 2.6000 | 2,555 |
14 Jun 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 9,910 |
13 Jun 2024 | 2.6900 | 2.6900 | 2.6200 | 2.6200 | 2.6200 | 33,175 |
12 Jun 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 9,518 |
11 Jun 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1,795 |
10 Jun 2024 | 2.6700 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 9,836 |
07 Jun 2024 | 2.6700 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 10,597 |
06 Jun 2024 | 2.6900 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 6,468 |
05 Jun 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 20,524 |
04 Jun 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 10,013 |
03 Jun 2024 | 2.6100 | 2.6500 | 2.5900 | 2.5900 | 2.5900 | 23,225 |
31 May 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 2,034 |
30 May 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 32,714 |
29 May 2024 | 2.6000 | 2.6200 | 2.5500 | 2.5800 | 2.5800 | 57,552 |
28 May 2024 | 2.6500 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 87,002 |
27 May 2024 | 2.6300 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 2,522 |
24 May 2024 | 2.7100 | 2.7100 | 2.6400 | 2.6500 | 2.6500 | 17,190 |
23 May 2024 | 2.6700 | 2.7100 | 2.6400 | 2.6800 | 2.6800 | 37,830 |
22 May 2024 | 2.7100 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 4,443 |
21 May 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 32,999 |
20 May 2024 | 2.7000 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 49,083 |
20 May 2024 | 0.033 Dividend | |||||
20 May 2024 | 65:64 Stock split | |||||
17 May 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7770 | 2,393 |
16 May 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.7671 | 8,653 |
15 May 2024 | 2.8300 | 2.8400 | 2.7700 | 2.7800 | 2.7474 | 31,531 |
14 May 2024 | 2.7800 | 2.7800 | 2.7300 | 2.7600 | 2.7276 | 18,247 |
13 May 2024 | 2.8100 | 2.8200 | 2.7300 | 2.7600 | 2.7276 | 58,279 |
10 May 2024 | 2.8300 | 2.8400 | 2.7300 | 2.8100 | 2.7770 | 15,012 |
09 May 2024 | 2.8300 | 2.8400 | 2.7800 | 2.8300 | 2.7968 | 21,322 |
08 May 2024 | 2.7900 | 2.8200 | 2.7500 | 2.8100 | 2.7770 | 20,700 |
07 May 2024 | 2.7900 | 2.7900 | 2.7300 | 2.7700 | 2.7375 | 16,786 |
06 May 2024 | 2.7900 | 2.8000 | 2.7800 | 2.7900 | 2.7572 | 3,638 |
03 May 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7900 | 2.7572 | 3,113 |
02 May 2024 | 2.7600 | 2.7900 | 2.7000 | 2.7900 | 2.7572 | 27,622 |
30 Apr 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7800 | 2.7474 | 8,221 |
29 Apr 2024 | 2.7700 | 2.8200 | 2.7300 | 2.7700 | 2.7375 | 27,830 |
26 Apr 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7300 | 2.6979 | 951 |
25 Apr 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7177 | 2,625 |
24 Apr 2024 | 2.7600 | 2.8000 | 2.7300 | 2.7300 | 2.6979 | 12,702 |
23 Apr 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7800 | 2.7474 | 1,074 |
22 Apr 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7800 | 2.7474 | 12,626 |
19 Apr 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7700 | 2.7375 | 4,864 |
18 Apr 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7474 | 1,685 |
17 Apr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7800 | 2.7474 | 8,864 |
16 Apr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7900 | 2.7572 | 5,426 |
15 Apr 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7800 | 2.7474 | 9,780 |
12 Apr 2024 | 2.8100 | 2.8100 | 2.7700 | 2.7800 | 2.7474 | 4,463 |
11 Apr 2024 | 2.7800 | 2.8100 | 2.7800 | 2.8100 | 2.7770 | 7,881 |
10 Apr 2024 | 2.8100 | 2.8100 | 2.8000 | 2.8100 | 2.7770 | 269 |
09 Apr 2024 | 2.7700 | 2.8100 | 2.7500 | 2.8000 | 2.7671 | 8,393 |
08 Apr 2024 | 2.7900 | 2.8100 | 2.7400 | 2.7900 | 2.7572 | 8,965 |
05 Apr 2024 | 2.7600 | 2.7900 | 2.6900 | 2.7800 | 2.7474 | 14,699 |
04 Apr 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.7572 | 4,819 |
03 Apr 2024 | 2.7900 | 2.8100 | 2.7800 | 2.8100 | 2.7770 | 3,449 |
02 Apr 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7500 | 2.7177 | 4,057 |
28 Mar 2024 | 2.7500 | 2.8200 | 2.7500 | 2.7700 | 2.7375 | 5,906 |
27 Mar 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7500 | 2.7177 | 4,362 |
26 Mar 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7800 | 2.7474 | 11,930 |
25 Mar 2024 | 2.8600 | 2.8600 | 2.7700 | 2.7800 | 2.7474 | 15,916 |
22 Mar 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8500 | 2.8165 | 20,575 |
21 Mar 2024 | 2.7900 | 2.8400 | 2.7600 | 2.8000 | 2.7671 | 20,121 |
20 Mar 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8300 | 2.7968 | 35,254 |
19 Mar 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8400 | 2.8066 | 5,833 |
18 Mar 2024 | 2.8800 | 2.8900 | 2.7800 | 2.8000 | 2.7671 | 81,956 |
15 Mar 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8800 | 2.8462 | 37,035 |
14 Mar 2024 | 2.8500 | 2.9000 | 2.7900 | 2.8200 | 2.7869 | 42,895 |
13 Mar 2024 | 2.8700 | 2.8700 | 2.7700 | 2.8100 | 2.7770 | 20,728 |
12 Mar 2024 | 2.7800 | 2.8700 | 2.7500 | 2.8700 | 2.8363 | 9,647 |
11 Mar 2024 | 2.8100 | 2.8400 | 2.6800 | 2.7800 | 2.7474 | 38,088 |
08 Mar 2024 | 2.8500 | 2.8800 | 2.8100 | 2.8100 | 2.7770 | 18,934 |
07 Mar 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8900 | 2.8561 | 9,465 |
06 Mar 2024 | 2.9000 | 2.9100 | 2.8500 | 2.8900 | 2.8561 | 10,767 |
05 Mar 2024 | 2.8800 | 2.9100 | 2.8800 | 2.8800 | 2.8462 | 4,501 |
04 Mar 2024 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | 2.8561 | 18,642 |
01 Mar 2024 | 2.9400 | 2.9500 | 2.9100 | 2.9300 | 2.8956 | 16,846 |
29 Feb 2024 | 2.8900 | 2.9700 | 2.8900 | 2.9400 | 2.9055 | 38,958 |
28 Feb 2024 | 2.9200 | 2.9300 | 2.8700 | 2.9300 | 2.8956 | 34,768 |
27 Feb 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.8659 | 36,247 |
26 Feb 2024 | 2.8700 | 2.9300 | 2.8300 | 2.9000 | 2.8659 | 75,885 |
23 Feb 2024 | 2.9000 | 2.9100 | 2.8500 | 2.9000 | 2.8659 | 44,976 |
22 Feb 2024 | 2.8900 | 3.0400 | 2.8300 | 2.8900 | 2.8561 | 393,036 |
21 Feb 2024 | 2.8600 | 2.9200 | 2.8300 | 2.8900 | 2.8561 | 140,118 |
20 Feb 2024 | 2.7700 | 2.8000 | 2.7400 | 2.8000 | 2.7671 | 25,146 |
19 Feb 2024 | 2.8000 | 2.8100 | 2.7300 | 2.7500 | 2.7177 | 40,892 |
16 Feb 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7200 | 2.6881 | 38,697 |
15 Feb 2024 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | 2.7474 | 44,634 |
14 Feb 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6800 | 2.6485 | 22,930 |
13 Feb 2024 | 2.6800 | 2.7200 | 2.6700 | 2.6700 | 2.6386 | 31,121 |
12 Feb 2024 | 2.5600 | 2.7000 | 2.5600 | 2.6900 | 2.6584 | 34,586 |
09 Feb 2024 | 2.6200 | 2.6400 | 2.5900 | 2.5900 | 2.5596 | 33,310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |