Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 183,100 |
27 Jun 2024 | 2.4900 | 2.5600 | 2.4200 | 2.4300 | 2.4300 | 983,800 |
26 Jun 2024 | 2.4000 | 2.5650 | 2.3900 | 2.5000 | 2.5000 | 2,546,400 |
25 Jun 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 269,100 |
24 Jun 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2200 | 2.2200 | 169,300 |
21 Jun 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 421,600 |
20 Jun 2024 | 2.1600 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 203,900 |
19 Jun 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2000 | 2.2000 | 91,800 |
18 Jun 2024 | 2.1200 | 2.1850 | 2.1200 | 2.1800 | 2.1800 | 122,800 |
17 Jun 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 146,700 |
14 Jun 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1800 | 2.1800 | 184,300 |
13 Jun 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 139,200 |
12 Jun 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 124,300 |
11 Jun 2024 | 2.2700 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 251,700 |
10 Jun 2024 | 2.3300 | 2.3500 | 2.2900 | 2.2900 | 2.2900 | 118,600 |
07 Jun 2024 | 2.3500 | 2.4000 | 2.2850 | 2.3600 | 2.3600 | 157,500 |
06 Jun 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 452,900 |
05 Jun 2024 | 2.3000 | 2.3500 | 2.2950 | 2.3300 | 2.3300 | 337,600 |
04 Jun 2024 | 2.2200 | 2.3100 | 2.2100 | 2.3000 | 2.3000 | 508,400 |
03 Jun 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 88,600 |
31 May 2024 | 2.2200 | 2.2450 | 2.2050 | 2.2300 | 2.2300 | 104,200 |
30 May 2024 | 2.2100 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 267,500 |
29 May 2024 | 2.1700 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 509,000 |
28 May 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 102,300 |
27 May 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 254,200 |
24 May 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 190,100 |
23 May 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 93,800 |
22 May 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 180,800 |
21 May 2024 | 2.2000 | 2.2250 | 2.1900 | 2.2200 | 2.2200 | 136,300 |
17 May 2024 | 2.1700 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 210,200 |
16 May 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 568,500 |
15 May 2024 | 2.3000 | 2.3100 | 2.2000 | 2.2100 | 2.2100 | 443,700 |
14 May 2024 | 2.2400 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 543,700 |
13 May 2024 | 2.2400 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 210,500 |
10 May 2024 | 2.2800 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 273,700 |
09 May 2024 | 2.3200 | 2.3500 | 2.2650 | 2.2900 | 2.2900 | 173,800 |
08 May 2024 | 2.2600 | 2.3350 | 2.2500 | 2.3000 | 2.3000 | 375,200 |
07 May 2024 | 2.2100 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 890,400 |
06 May 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 371,400 |
03 May 2024 | 2.1600 | 2.1900 | 2.1450 | 2.1900 | 2.1900 | 254,300 |
02 May 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 129,900 |
01 May 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 274,700 |
30 Apr 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 227,200 |
29 Apr 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 178,200 |
26 Apr 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 496,800 |
25 Apr 2024 | 2.0600 | 2.1200 | 2.0550 | 2.1200 | 2.1200 | 252,800 |
24 Apr 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 352,400 |
23 Apr 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 271,500 |
22 Apr 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 162,700 |
19 Apr 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 133,300 |
18 Apr 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 185,200 |
17 Apr 2024 | 2.0300 | 2.0400 | 1.9950 | 2.0200 | 2.0200 | 517,300 |
16 Apr 2024 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 394,300 |
15 Apr 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 352,800 |
12 Apr 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 513,300 |
11 Apr 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 314,400 |
10 Apr 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 757,500 |
09 Apr 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 1,047,000 |
08 Apr 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 1,808,700 |
05 Apr 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 313,400 |
04 Apr 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 801,700 |
03 Apr 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 409,500 |
02 Apr 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 319,500 |
01 Apr 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 188,400 |
28 Mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 411,800 |
27 Mar 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 498,400 |
26 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 384,300 |
25 Mar 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 184,500 |
22 Mar 2024 | 2.0500 | 2.0950 | 2.0300 | 2.0400 | 2.0400 | 362,300 |
21 Mar 2024 | 2.0600 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 345,300 |
20 Mar 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 185,300 |
19 Mar 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 253,100 |
18 Mar 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 168,400 |
15 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 283,000 |
14 Mar 2024 | 2.1000 | 2.1150 | 2.0650 | 2.0700 | 2.0700 | 154,400 |
13 Mar 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 820,800 |
12 Mar 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 189,600 |
11 Mar 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 260,100 |
08 Mar 2024 | 2.0200 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 633,300 |
07 Mar 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 635,300 |
06 Mar 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 954,100 |
05 Mar 2024 | 2.0300 | 2.0500 | 2.0050 | 2.0500 | 2.0500 | 343,300 |
04 Mar 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 564,500 |
01 Mar 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 269,800 |
29 Feb 2024 | 2.1700 | 2.1700 | 2.0600 | 2.0900 | 2.0900 | 2,853,300 |
28 Feb 2024 | 2.0700 | 2.2000 | 2.0700 | 2.1800 | 2.1800 | 927,300 |
27 Feb 2024 | 2.1100 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 700,000 |
26 Feb 2024 | 2.2000 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 1,123,900 |
23 Feb 2024 | 2.3300 | 2.3600 | 2.1850 | 2.2500 | 2.2500 | 1,638,900 |
22 Feb 2024 | 2.4200 | 2.4500 | 2.3700 | 2.4100 | 2.4100 | 249,900 |
21 Feb 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 221,200 |
20 Feb 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 278,600 |
16 Feb 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 307,300 |
15 Feb 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 181,500 |
14 Feb 2024 | 2.3900 | 2.4050 | 2.3400 | 2.3700 | 2.3700 | 212,300 |
13 Feb 2024 | 2.4100 | 2.4300 | 2.3200 | 2.3600 | 2.3600 | 428,500 |
12 Feb 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 291,900 |
09 Feb 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 194,100 |
08 Feb 2024 | 2.4400 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 258,500 |
07 Feb 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 73,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |