Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 18,100 |
25 Jul 2024 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 32,400 |
24 Jul 2024 | 2.1200 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 12,000 |
23 Jul 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 11,400 |
22 Jul 2024 | 2.1000 | 2.1900 | 2.0850 | 2.1200 | 2.1200 | 24,000 |
19 Jul 2024 | 2.0400 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 20,900 |
18 Jul 2024 | 2.1100 | 2.1500 | 2.0400 | 2.1100 | 2.1100 | 40,800 |
17 Jul 2024 | 2.1900 | 2.1990 | 2.0800 | 2.1000 | 2.1000 | 45,900 |
16 Jul 2024 | 2.2100 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 22,200 |
15 Jul 2024 | 2.2100 | 2.2600 | 2.1500 | 2.2100 | 2.2100 | 51,300 |
12 Jul 2024 | 2.1000 | 2.2200 | 2.0820 | 2.2200 | 2.2200 | 73,900 |
11 Jul 2024 | 1.9900 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 45,300 |
10 Jul 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 41,800 |
09 Jul 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 69,800 |
08 Jul 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0200 | 2.0200 | 68,500 |
05 Jul 2024 | 2.0000 | 2.1140 | 2.0000 | 2.0100 | 2.0100 | 148,900 |
03 Jul 2024 | 2.0000 | 2.0480 | 1.9900 | 2.0100 | 2.0100 | 61,300 |
02 Jul 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 40,300 |
01 Jul 2024 | 2.0300 | 2.1010 | 2.0100 | 2.0300 | 2.0300 | 73,400 |
28 Jun 2024 | 2.0300 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 128,300 |
27 Jun 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 46,300 |
26 Jun 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 45,600 |
25 Jun 2024 | 2.0700 | 2.1400 | 2.0200 | 2.0600 | 2.0600 | 42,200 |
24 Jun 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 57,600 |
21 Jun 2024 | 2.0600 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 237,400 |
20 Jun 2024 | 2.0900 | 2.0950 | 2.0270 | 2.0600 | 2.0600 | 82,300 |
18 Jun 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0650 | 2.0650 | 70,300 |
17 Jun 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 50,000 |
14 Jun 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 39,000 |
13 Jun 2024 | 2.2300 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 12,900 |
12 Jun 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 30,500 |
11 Jun 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 10,000 |
10 Jun 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 88,800 |
07 Jun 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2800 | 2.2800 | 43,000 |
06 Jun 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2600 | 2.2600 | 16,600 |
05 Jun 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 40,300 |
04 Jun 2024 | 2.2800 | 2.3300 | 2.2300 | 2.2700 | 2.2700 | 49,700 |
03 Jun 2024 | 2.3500 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 20,600 |
31 May 2024 | 2.4100 | 2.4270 | 2.3100 | 2.3400 | 2.3400 | 29,000 |
30 May 2024 | 2.4500 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 13,900 |
29 May 2024 | 2.4300 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 12,400 |
28 May 2024 | 2.4000 | 2.4500 | 2.3950 | 2.4300 | 2.4300 | 24,000 |
24 May 2024 | 2.4100 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 19,400 |
23 May 2024 | 2.5700 | 2.5700 | 2.4000 | 2.4100 | 2.4100 | 42,400 |
22 May 2024 | 2.5000 | 2.5700 | 2.4400 | 2.5200 | 2.5200 | 105,800 |
21 May 2024 | 2.1600 | 2.4400 | 2.1500 | 2.4200 | 2.4200 | 185,000 |
20 May 2024 | 2.2000 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 55,900 |
17 May 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 47,000 |
16 May 2024 | 2.1500 | 2.1930 | 2.0400 | 2.1400 | 2.1400 | 112,500 |
15 May 2024 | 2.1000 | 2.1410 | 2.1000 | 2.1100 | 2.1100 | 55,200 |
14 May 2024 | 2.1400 | 2.2560 | 2.1000 | 2.1000 | 2.1000 | 61,700 |
13 May 2024 | 2.1500 | 2.2800 | 2.1000 | 2.1300 | 2.1300 | 83,900 |
10 May 2024 | 2.3000 | 2.3480 | 2.1300 | 2.1300 | 2.1300 | 85,700 |
09 May 2024 | 2.3600 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 56,700 |
08 May 2024 | 2.4900 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 278,600 |
07 May 2024 | 2.5100 | 2.5100 | 2.3700 | 2.4900 | 2.4900 | 73,600 |
06 May 2024 | 2.4000 | 2.4800 | 2.3400 | 2.4800 | 2.4800 | 96,000 |
03 May 2024 | 2.5300 | 2.5300 | 2.4000 | 2.4100 | 2.4100 | 72,400 |
02 May 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 61,000 |
01 May 2024 | 2.5100 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 28,500 |
30 Apr 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 22,700 |
29 Apr 2024 | 2.5500 | 2.5900 | 2.5170 | 2.5500 | 2.5500 | 55,500 |
26 Apr 2024 | 2.5400 | 2.6500 | 2.5000 | 2.5500 | 2.5500 | 47,600 |
25 Apr 2024 | 2.5000 | 2.5700 | 2.4800 | 2.5500 | 2.5500 | 21,400 |
24 Apr 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5500 | 2.5500 | 392,500 |
23 Apr 2024 | 2.5980 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | 15,500 |
22 Apr 2024 | 2.5700 | 2.7000 | 2.5000 | 2.5700 | 2.5700 | 98,600 |
19 Apr 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 14,300 |
18 Apr 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 21,200 |
17 Apr 2024 | 2.5600 | 2.5860 | 2.5100 | 2.5500 | 2.5500 | 21,900 |
16 Apr 2024 | 2.6000 | 2.7640 | 2.5300 | 2.5500 | 2.5500 | 28,400 |
15 Apr 2024 | 2.7600 | 2.7700 | 2.5800 | 2.6000 | 2.6000 | 22,700 |
12 Apr 2024 | 2.7000 | 2.8550 | 2.7000 | 2.7800 | 2.7800 | 58,700 |
11 Apr 2024 | 2.7700 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 13,100 |
10 Apr 2024 | 2.7400 | 2.8900 | 2.7350 | 2.7900 | 2.7900 | 24,600 |
09 Apr 2024 | 2.9700 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 42,100 |
08 Apr 2024 | 2.7000 | 3.2900 | 2.7000 | 2.9100 | 2.9100 | 127,900 |
05 Apr 2024 | 2.7200 | 2.8300 | 2.7200 | 2.7200 | 2.7200 | 29,400 |
04 Apr 2024 | 2.7700 | 2.9700 | 2.7310 | 2.8000 | 2.8000 | 19,600 |
03 Apr 2024 | 2.7400 | 2.9700 | 2.7300 | 2.8100 | 2.8100 | 37,300 |
02 Apr 2024 | 2.8800 | 2.8800 | 2.6600 | 2.7300 | 2.7300 | 47,100 |
01 Apr 2024 | 2.7700 | 3.0880 | 2.7650 | 3.0200 | 3.0200 | 151,700 |
28 Mar 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7700 | 2.7700 | 38,300 |
27 Mar 2024 | 2.6400 | 2.7280 | 2.6100 | 2.7100 | 2.7100 | 15,300 |
26 Mar 2024 | 2.5700 | 2.8000 | 2.5400 | 2.6500 | 2.6500 | 107,400 |
25 Mar 2024 | 2.6000 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | 18,500 |
22 Mar 2024 | 2.5500 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 33,000 |
21 Mar 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 11,100 |
20 Mar 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 28,600 |
19 Mar 2024 | 2.5500 | 2.6200 | 2.5300 | 2.6000 | 2.6000 | 109,200 |
18 Mar 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6100 | 2.6100 | 107,200 |
15 Mar 2024 | 2.5200 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 52,100 |
14 Mar 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 24,800 |
13 Mar 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 45,000 |
12 Mar 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 9,500 |
11 Mar 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 33,000 |
08 Mar 2024 | 2.5400 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 18,500 |
07 Mar 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 35,100 |
06 Mar 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 76,200 |
05 Mar 2024 | 2.5400 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 143,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |