Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7250 | 2.7250 | 212,048 |
20 June 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 242,383 |
19 June 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7050 | 2.7050 | 400,761 |
18 June 2024 | 2.6800 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 504,052 |
17 June 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 295,216 |
14 June 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 302,905 |
13 June 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 319,033 |
12 June 2024 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 269,246 |
11 June 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 263,014 |
07 June 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 340,000 |
06 June 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.7700 | 160,932 |
05 June 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7700 | 2.7700 | 281,185 |
04 June 2024 | 2.7600 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 303,331 |
03 June 2024 | 2.7600 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 257,115 |
31 May 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 249,812 |
30 May 2024 | 2.7100 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 194,650 |
29 May 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 331,866 |
28 May 2024 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | 2.7500 | 218,867 |
27 May 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 261,815 |
24 May 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 268,358 |
23 May 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8100 | 2.8100 | 448,389 |
22 May 2024 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 422,434 |
21 May 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 148,560 |
20 May 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 192,130 |
17 May 2024 | 2.8200 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 246,508 |
16 May 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 463,301 |
15 May 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 367,543 |
14 May 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 239,468 |
13 May 2024 | 2.7950 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 325,199 |
10 May 2024 | 2.7900 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | 192,120 |
09 May 2024 | 2.7900 | 2.7900 | 2.7800 | 2.7800 | 2.7800 | 165,337 |
08 May 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 239,140 |
07 May 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7300 | 2.7300 | 217,398 |
06 May 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 195,907 |
03 May 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 346,825 |
02 May 2024 | 2.6900 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 241,003 |
01 May 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 280,115 |
30 Apr 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 232,615 |
29 Apr 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 136,000 |
26 Apr 2024 | 2.7000 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 141,751 |
24 Apr 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 383,329 |
23 Apr 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 283,161 |
22 Apr 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 204,309 |
19 Apr 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 247,372 |
18 Apr 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 303,212 |
17 Apr 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 358,168 |
16 Apr 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 581,016 |
15 Apr 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 270,798 |
12 Apr 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 196,025 |
11 Apr 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 346,678 |
10 Apr 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | 2.7400 | 337,692 |
09 Apr 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 571,029 |
08 Apr 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 292,348 |
05 Apr 2024 | 2.7400 | 2.7500 | 2.7400 | 2.7400 | 2.7400 | 196,615 |
04 Apr 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 343,141 |
03 Apr 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | 376,296 |
02 Apr 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 454,804 |
28 Mar 2024 | 2.7700 | 2.7800 | 2.7700 | 2.7700 | 2.7700 | 330,791 |
27 Mar 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 296,469 |
26 Mar 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | 231,882 |
25 Mar 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7500 | 2.7500 | 189,348 |
22 Mar 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 278,965 |
21 Mar 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | 138,693 |
20 Mar 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7300 | 2.7300 | 258,073 |
19 Mar 2024 | 2.7400 | 2.7400 | 2.7300 | 2.7400 | 2.7400 | 259,286 |
18 Mar 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7300 | 2.7300 | 617,160 |
15 Mar 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7400 | 2.7400 | 237,760 |
14 Mar 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 340,298 |
13 Mar 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 113,293 |
12 Mar 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.7700 | 309,419 |
11 Mar 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 164,016 |
08 Mar 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 442,227 |
07 Mar 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 226,725 |
06 Mar 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 390,067 |
05 Mar 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7200 | 2.7200 | 401,820 |
04 Mar 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 535,642 |
01 Mar 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 177,117 |
29 Feb 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 271,357 |
28 Feb 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 254,140 |
27 Feb 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 262,909 |
26 Feb 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 302,033 |
23 Feb 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 332,083 |
22 Feb 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 246,277 |
21 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.7100 | 228,899 |
20 Feb 2024 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | 2.6900 | 170,924 |
19 Feb 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 242,344 |
16 Feb 2024 | 2.6900 | 2.7000 | 2.6900 | 2.6900 | 2.6900 | 281,665 |
15 Feb 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 284,823 |
14 Feb 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 319,477 |
13 Feb 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 211,690 |
12 Feb 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 418,632 |
09 Feb 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 258,971 |
08 Feb 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 235,518 |
07 Feb 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 267,801 |
06 Feb 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 347,790 |
05 Feb 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 130,301 |
02 Feb 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 328,792 |
01 Feb 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 392,636 |
31 Jan 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 571,441 |
30 Jan 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 240,539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |