Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 7,400 |
26 Jun 2024 | 2.0900 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 4,800 |
25 Jun 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 3,900 |
24 Jun 2024 | 2.1300 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 6,900 |
21 Jun 2024 | 2.0200 | 2.1600 | 1.9900 | 2.1600 | 2.1600 | 43,100 |
20 Jun 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 800 |
18 Jun 2024 | 2.1000 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 16,800 |
17 Jun 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 2,000 |
14 Jun 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 4,200 |
13 Jun 2024 | 2.2100 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 1,900 |
12 Jun 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1700 | 2.1700 | 22,200 |
11 Jun 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 4,000 |
10 Jun 2024 | 2.1600 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 5,600 |
07 Jun 2024 | 2.1700 | 2.1900 | 2.0700 | 2.1500 | 2.1500 | 21,500 |
06 Jun 2024 | 2.1900 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 8,200 |
05 Jun 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 8,600 |
04 Jun 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 3,200 |
03 Jun 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 6,100 |
31 May 2024 | 2.2600 | 2.2600 | 2.1500 | 2.1800 | 2.1800 | 19,800 |
30 May 2024 | 2.2800 | 2.2800 | 2.1900 | 2.2000 | 2.2000 | 23,300 |
29 May 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 3,800 |
28 May 2024 | 2.2000 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 13,000 |
24 May 2024 | 2.2300 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 9,900 |
23 May 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 39,100 |
22 May 2024 | 2.3400 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 8,700 |
21 May 2024 | 2.3500 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 12,700 |
20 May 2024 | 2.4000 | 2.5400 | 2.2900 | 2.2900 | 2.2900 | 5,700 |
17 May 2024 | 2.3900 | 2.5500 | 2.2600 | 2.3600 | 2.3600 | 60,200 |
16 May 2024 | 2.1000 | 2.2700 | 2.1000 | 2.2700 | 2.2700 | 64,400 |
15 May 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 5,800 |
14 May 2024 | 2.1500 | 2.1900 | 2.0500 | 2.1300 | 2.1300 | 9,900 |
13 May 2024 | 2.1400 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | 8,800 |
10 May 2024 | 2.1700 | 2.2800 | 2.0600 | 2.1000 | 2.1000 | 10,700 |
09 May 2024 | 2.1400 | 2.2600 | 2.1400 | 2.2200 | 2.2200 | 5,100 |
08 May 2024 | 2.2000 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 22,800 |
07 May 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 24,500 |
06 May 2024 | 2.1600 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 20,300 |
03 May 2024 | 2.3000 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 14,200 |
02 May 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 24,800 |
01 May 2024 | 2.1700 | 2.3400 | 2.1700 | 2.3200 | 2.3200 | 9,000 |
30 Apr 2024 | 2.2300 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 16,200 |
29 Apr 2024 | 2.1700 | 2.2300 | 2.1200 | 2.2200 | 2.2200 | 16,600 |
26 Apr 2024 | 2.2200 | 2.3100 | 2.1500 | 2.1900 | 2.1900 | 4,900 |
25 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 500 |
24 Apr 2024 | 2.1100 | 2.2300 | 2.1100 | 2.1900 | 2.1900 | 7,300 |
23 Apr 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 1,200 |
22 Apr 2024 | 2.0600 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 26,000 |
19 Apr 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 9,200 |
18 Apr 2024 | 2.0400 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 8,200 |
17 Apr 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9900 | 1.9900 | 12,000 |
16 Apr 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 4,500 |
15 Apr 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 7,700 |
12 Apr 2024 | 2.0100 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 18,600 |
11 Apr 2024 | 2.0800 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 43,400 |
10 Apr 2024 | 2.1000 | 2.2200 | 2.0100 | 2.1200 | 2.1200 | 44,400 |
09 Apr 2024 | 2.0700 | 2.1900 | 2.0300 | 2.1900 | 2.1900 | 5,300 |
08 Apr 2024 | 2.1800 | 2.2400 | 2.1100 | 2.1500 | 2.1500 | 20,900 |
05 Apr 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1800 | 2.1800 | 4,300 |
04 Apr 2024 | 2.1600 | 2.2200 | 2.0800 | 2.1700 | 2.1700 | 12,500 |
03 Apr 2024 | 2.1700 | 2.2500 | 2.0700 | 2.2000 | 2.2000 | 15,400 |
02 Apr 2024 | 2.1500 | 2.2300 | 2.0700 | 2.2000 | 2.2000 | 30,900 |
01 Apr 2024 | 2.2900 | 2.3200 | 2.1200 | 2.2000 | 2.2000 | 14,800 |
28 Mar 2024 | 2.2600 | 2.3500 | 2.1900 | 2.1900 | 2.1900 | 3,300 |
27 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 300 |
26 Mar 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 4,300 |
25 Mar 2024 | 2.3300 | 2.4900 | 2.1700 | 2.1800 | 2.1800 | 8,700 |
22 Mar 2024 | 2.1600 | 2.3700 | 2.1600 | 2.3700 | 2.3700 | 24,100 |
21 Mar 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 4,500 |
20 Mar 2024 | 2.1200 | 2.2100 | 2.1200 | 2.2100 | 2.2100 | 4,000 |
19 Mar 2024 | 2.1000 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 31,600 |
18 Mar 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 17,300 |
15 Mar 2024 | 2.1900 | 2.2900 | 2.1700 | 2.1700 | 2.1700 | 21,400 |
14 Mar 2024 | 2.2300 | 2.3200 | 2.1600 | 2.1600 | 2.1600 | 9,500 |
13 Mar 2024 | 2.3300 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 9,800 |
12 Mar 2024 | 2.4700 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 27,300 |
11 Mar 2024 | 2.7000 | 2.7000 | 2.3000 | 2.4400 | 2.4400 | 28,500 |
08 Mar 2024 | 2.9300 | 2.9900 | 2.6700 | 2.7000 | 2.7000 | 39,100 |
07 Mar 2024 | 2.8800 | 3.1600 | 2.8800 | 3.0200 | 3.0200 | 17,300 |
06 Mar 2024 | 3.0600 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 31,100 |
05 Mar 2024 | 2.9100 | 3.0800 | 2.8300 | 3.0100 | 3.0100 | 35,400 |
04 Mar 2024 | 3.0200 | 3.1200 | 2.8600 | 2.9700 | 2.9700 | 51,300 |
01 Mar 2024 | 3.1800 | 3.2600 | 3.0900 | 3.0900 | 3.0900 | 14,100 |
29 Feb 2024 | 3.0700 | 3.2500 | 3.0700 | 3.1600 | 3.1600 | 22,200 |
28 Feb 2024 | 3.3400 | 3.4500 | 3.0100 | 3.1000 | 3.1000 | 18,300 |
27 Feb 2024 | 3.4300 | 3.5500 | 3.3500 | 3.3500 | 3.3500 | 3,100 |
26 Feb 2024 | 3.6900 | 3.7300 | 3.0900 | 3.4600 | 3.4600 | 28,900 |
23 Feb 2024 | 3.5000 | 3.7300 | 3.4300 | 3.7200 | 3.7200 | 10,500 |
22 Feb 2024 | 3.4800 | 3.5700 | 3.4100 | 3.5400 | 3.5400 | 11,700 |
21 Feb 2024 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 6,000 |
20 Feb 2024 | 3.5600 | 3.6300 | 3.4800 | 3.5100 | 3.5100 | 47,800 |
16 Feb 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 4,900 |
15 Feb 2024 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 5,500 |
14 Feb 2024 | 3.4600 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 2,200 |
13 Feb 2024 | 3.4700 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 10,700 |
12 Feb 2024 | 3.6100 | 3.6400 | 3.4800 | 3.5000 | 3.5000 | 19,600 |
09 Feb 2024 | 3.6400 | 3.6400 | 3.4500 | 3.5700 | 3.5700 | 37,300 |
08 Feb 2024 | 3.5500 | 3.6600 | 3.5100 | 3.5500 | 3.5500 | 9,700 |
07 Feb 2024 | 3.7000 | 3.7600 | 3.5100 | 3.5200 | 3.5200 | 22,500 |
06 Feb 2024 | 3.6200 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 12,500 |
05 Feb 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6000 | 3.6000 | 38,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |