Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.9000 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 716,900 |
27 Jun 2024 | 1.8700 | 1.9350 | 1.8700 | 1.8700 | 1.8700 | 322,100 |
26 Jun 2024 | 1.9900 | 2.0000 | 1.8800 | 1.8900 | 1.8900 | 617,100 |
25 Jun 2024 | 2.0000 | 2.0850 | 2.0000 | 2.0200 | 2.0200 | 644,900 |
24 Jun 2024 | 1.8500 | 2.0300 | 1.8500 | 2.0000 | 2.0000 | 783,400 |
21 Jun 2024 | 1.8400 | 1.9100 | 1.8200 | 1.8700 | 1.8700 | 887,700 |
20 Jun 2024 | 1.9100 | 1.9400 | 1.8350 | 1.8900 | 1.8900 | 965,000 |
18 Jun 2024 | 1.7500 | 1.9100 | 1.7300 | 1.8800 | 1.8800 | 872,600 |
17 Jun 2024 | 1.8100 | 1.8200 | 1.7350 | 1.7600 | 1.7600 | 808,800 |
14 Jun 2024 | 1.7000 | 1.8600 | 1.6900 | 1.7800 | 1.7800 | 1,249,400 |
13 Jun 2024 | 1.5300 | 1.7200 | 1.5300 | 1.6700 | 1.6700 | 950,300 |
12 Jun 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 350,700 |
11 Jun 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 403,100 |
10 Jun 2024 | 1.6000 | 1.6200 | 1.5350 | 1.5600 | 1.5600 | 680,500 |
07 Jun 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 464,000 |
06 Jun 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 231,300 |
05 Jun 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 481,800 |
04 Jun 2024 | 1.7000 | 1.7450 | 1.6750 | 1.6900 | 1.6900 | 313,900 |
03 Jun 2024 | 1.7000 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 353,300 |
31 May 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 262,800 |
30 May 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 261,500 |
29 May 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 412,100 |
28 May 2024 | 1.6900 | 1.8000 | 1.6600 | 1.7400 | 1.7400 | 453,600 |
24 May 2024 | 1.7200 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 539,000 |
23 May 2024 | 1.8500 | 1.8900 | 1.7200 | 1.7200 | 1.7200 | 459,000 |
22 May 2024 | 1.8300 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 306,200 |
21 May 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 314,000 |
20 May 2024 | 1.9000 | 1.9450 | 1.8600 | 1.8900 | 1.8900 | 393,500 |
17 May 2024 | 1.9700 | 2.0200 | 1.8700 | 1.8900 | 1.8900 | 435,600 |
16 May 2024 | 1.9700 | 2.0200 | 1.9300 | 1.9600 | 1.9600 | 1,300,200 |
15 May 2024 | 2.0600 | 2.0700 | 1.9700 | 1.9700 | 1.9700 | 532,200 |
14 May 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0400 | 2.0400 | 549,000 |
13 May 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 543,000 |
10 May 2024 | 2.2700 | 2.2800 | 2.0700 | 2.0900 | 2.0900 | 708,200 |
09 May 2024 | 2.3000 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 410,500 |
08 May 2024 | 2.4000 | 2.4150 | 2.3200 | 2.3200 | 2.3200 | 351,300 |
07 May 2024 | 2.5300 | 2.5300 | 2.4000 | 2.4400 | 2.4400 | 959,600 |
06 May 2024 | 2.4900 | 2.5150 | 2.4750 | 2.5100 | 2.5100 | 1,183,700 |
03 May 2024 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 647,700 |
02 May 2024 | 2.4300 | 2.4800 | 2.4050 | 2.4100 | 2.4100 | 752,500 |
01 May 2024 | 2.3800 | 2.4560 | 2.3800 | 2.4000 | 2.4000 | 715,400 |
30 Apr 2024 | 2.4700 | 2.5100 | 2.3600 | 2.3800 | 2.3800 | 853,000 |
29 Apr 2024 | 2.4700 | 2.5250 | 2.4700 | 2.5000 | 2.5000 | 1,198,100 |
26 Apr 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4600 | 2.4600 | 656,700 |
25 Apr 2024 | 2.4300 | 2.5100 | 2.4000 | 2.4300 | 2.4300 | 717,800 |
24 Apr 2024 | 2.4600 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 896,900 |
23 Apr 2024 | 2.3300 | 2.4700 | 2.3000 | 2.4700 | 2.4700 | 649,800 |
22 Apr 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3300 | 2.3300 | 578,600 |
19 Apr 2024 | 2.2200 | 2.3050 | 2.2200 | 2.2800 | 2.2800 | 624,600 |
18 Apr 2024 | 2.2500 | 2.2950 | 2.2400 | 2.2500 | 2.2500 | 780,900 |
17 Apr 2024 | 2.3300 | 2.3800 | 2.2500 | 2.2700 | 2.2700 | 739,600 |
16 Apr 2024 | 2.4100 | 2.4400 | 2.3100 | 2.3300 | 2.3300 | 762,900 |
15 Apr 2024 | 2.4200 | 2.4850 | 2.3900 | 2.4100 | 2.4100 | 587,500 |
12 Apr 2024 | 2.4000 | 2.4950 | 2.4000 | 2.4200 | 2.4200 | 747,000 |
11 Apr 2024 | 2.4900 | 2.5350 | 2.4200 | 2.4300 | 2.4300 | 1,177,800 |
10 Apr 2024 | 2.4300 | 2.5150 | 2.4300 | 2.5000 | 2.5000 | 1,336,600 |
09 Apr 2024 | 2.4800 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 951,600 |
08 Apr 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 1,055,600 |
05 Apr 2024 | 2.4250 | 2.4850 | 2.3950 | 2.4200 | 2.4200 | 800,700 |
04 Apr 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 615,900 |
03 Apr 2024 | 2.3900 | 2.5100 | 2.3900 | 2.4600 | 2.4600 | 1,029,100 |
02 Apr 2024 | 2.4600 | 2.5000 | 2.3650 | 2.3800 | 2.3800 | 1,237,000 |
01 Apr 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 664,400 |
28 Mar 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 899,400 |
27 Mar 2024 | 2.4500 | 2.5320 | 2.4500 | 2.4900 | 2.4900 | 1,253,700 |
26 Mar 2024 | 2.4600 | 2.4950 | 2.4500 | 2.4600 | 2.4600 | 546,000 |
25 Mar 2024 | 2.4500 | 2.5150 | 2.4500 | 2.4500 | 2.4500 | 883,100 |
22 Mar 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | 2.4700 | 688,200 |
21 Mar 2024 | 2.5200 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 938,300 |
20 Mar 2024 | 2.4600 | 2.5350 | 2.4500 | 2.5100 | 2.5100 | 759,400 |
19 Mar 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4700 | 2.4700 | 775,800 |
18 Mar 2024 | 2.5600 | 2.6000 | 2.4500 | 2.5100 | 2.5100 | 1,708,600 |
15 Mar 2024 | 2.4400 | 2.4900 | 2.4100 | 2.4800 | 2.4800 | 2,191,300 |
14 Mar 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 1,013,900 |
13 Mar 2024 | 2.4700 | 2.5200 | 2.3900 | 2.4100 | 2.4100 | 1,089,600 |
12 Mar 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 993,300 |
11 Mar 2024 | 2.3800 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 1,379,200 |
08 Mar 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 432,500 |
07 Mar 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 190,600 |
06 Mar 2024 | 2.3300 | 2.3500 | 2.2750 | 2.3100 | 2.3100 | 557,900 |
05 Mar 2024 | 2.2800 | 2.4050 | 2.2800 | 2.3200 | 2.3200 | 636,400 |
04 Mar 2024 | 2.3300 | 2.3700 | 2.2630 | 2.3400 | 2.3400 | 1,553,200 |
01 Mar 2024 | 2.4500 | 2.4500 | 2.3400 | 2.3400 | 2.3400 | 298,200 |
29 Feb 2024 | 2.3900 | 2.4600 | 2.3850 | 2.4500 | 2.4500 | 872,300 |
28 Feb 2024 | 2.3500 | 2.4100 | 2.3490 | 2.3900 | 2.3900 | 735,000 |
27 Feb 2024 | 2.3800 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 656,100 |
26 Feb 2024 | 2.4700 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 1,131,100 |
23 Feb 2024 | 2.4200 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 542,500 |
22 Feb 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 755,900 |
21 Feb 2024 | 2.4000 | 2.4700 | 2.3150 | 2.4500 | 2.4500 | 1,368,600 |
20 Feb 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 799,500 |
16 Feb 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 526,400 |
15 Feb 2024 | 2.3900 | 2.5450 | 2.3850 | 2.5300 | 2.5300 | 2,202,600 |
14 Feb 2024 | 2.3200 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 591,100 |
13 Feb 2024 | 2.3000 | 2.3550 | 2.2600 | 2.3100 | 2.3100 | 884,200 |
12 Feb 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3300 | 2.3300 | 755,200 |
09 Feb 2024 | 2.2000 | 2.3200 | 2.2000 | 2.3100 | 2.3100 | 930,000 |
08 Feb 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2000 | 2.2000 | 609,800 |
07 Feb 2024 | 2.1900 | 2.2100 | 2.1300 | 2.1600 | 2.1600 | 1,105,300 |
06 Feb 2024 | 2.1400 | 2.2050 | 2.1400 | 2.1900 | 2.1900 | 1,202,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |