Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 2.4000 | 2.5200 | 2.3600 | 2.4100 | 2.4100 | 1,938,486 |
21 Jun 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 1,555,817 |
20 Jun 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 110,591 |
19 Jun 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 87,134 |
18 Jun 2024 | 2.3100 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 212,891 |
17 Jun 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 191,812 |
14 Jun 2024 | 2.2400 | 2.3500 | 2.2400 | 2.3300 | 2.3300 | 2,022,856 |
13 Jun 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 54,308 |
12 Jun 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 125,911 |
11 Jun 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 65,929 |
07 Jun 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 154,563 |
06 Jun 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 423,980 |
05 Jun 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 431,492 |
04 Jun 2024 | 2.3400 | 2.3400 | 2.2700 | 2.2800 | 2.2800 | 189,300 |
03 Jun 2024 | 2.2500 | 2.4000 | 2.2300 | 2.2900 | 2.2900 | 1,570,268 |
31 May 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 261,578 |
30 May 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 178,076 |
29 May 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 355,143 |
28 May 2024 | 2.2300 | 2.2300 | 2.2200 | 2.2300 | 2.2300 | 149,100 |
27 May 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 87,000 |
24 May 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 141,612 |
23 May 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 508,680 |
22 May 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 492,979 |
21 May 2024 | 2.1700 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 594,705 |
20 May 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 158,397 |
17 May 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 229,590 |
16 May 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 160,868 |
15 May 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 182,600 |
14 May 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 315,517 |
13 May 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 249,369 |
10 May 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 136,529 |
09 May 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 169,897 |
08 May 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 106,118 |
07 May 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 217,429 |
06 May 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 517,217 |
30 Apr 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 445,321 |
29 Apr 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 312,642 |
26 Apr 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 268,585 |
25 Apr 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 52,302 |
24 Apr 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 177,917 |
23 Apr 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 30,400 |
22 Apr 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 214,978 |
19 Apr 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 238,240 |
18 Apr 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 144,496 |
17 Apr 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 225,799 |
16 Apr 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 308,200 |
15 Apr 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 473,000 |
12 Apr 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 64,144 |
11 Apr 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 133,703 |
10 Apr 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 88,343 |
09 Apr 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 77,517 |
08 Apr 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 70,040 |
03 Apr 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 117,902 |
02 Apr 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 145,080 |
01 Apr 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 135,700 |
29 Mar 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 262,864 |
28 Mar 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 122,000 |
27 Mar 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 176,161 |
26 Mar 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 16,200 |
25 Mar 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 88,470 |
22 Mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 90,390 |
21 Mar 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 117,500 |
20 Mar 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 35,401 |
19 Mar 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 362,831 |
18 Mar 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 322,046 |
15 Mar 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 218,388 |
14 Mar 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | 41,903 |
13 Mar 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 29,626 |
12 Mar 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 165,570 |
11 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 101,070 |
08 Mar 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 42,190 |
07 Mar 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 44,600 |
06 Mar 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 121,451 |
05 Mar 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 80,200 |
04 Mar 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 93,981 |
01 Mar 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 64,090 |
29 Feb 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 171,500 |
28 Feb 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 362,500 |
27 Feb 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 251,904 |
26 Feb 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 384,893 |
23 Feb 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 336,900 |
22 Feb 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 172,988 |
21 Feb 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 403,349 |
20 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 142,622 |
19 Feb 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 327,090 |
08 Feb 2024 | 1.9900 | 2.0600 | 1.9800 | 2.0400 | 2.0400 | 953,001 |
07 Feb 2024 | 2.0200 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 243,900 |
06 Feb 2024 | 1.9500 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 274,400 |
05 Feb 2024 | 2.0100 | 2.0100 | 1.8500 | 1.9600 | 1.9600 | 504,818 |
02 Feb 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 191,200 |
01 Feb 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 112,728 |
31 Jan 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 335,325 |
30 Jan 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 111,700 |
29 Jan 2024 | 2.0800 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 109,600 |
26 Jan 2024 | 2.1100 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 145,300 |
25 Jan 2024 | 2.0700 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 239,475 |
24 Jan 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 292,862 |
23 Jan 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 87,572 |
22 Jan 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 256,404 |
19 Jan 2024 | 2.1000 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 60,446 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |