Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2.0100 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 233,459 |
26 Jun 2024 | 1.8500 | 2.0800 | 1.8400 | 2.0300 | 2.0300 | 605,700 |
25 Jun 2024 | 1.7600 | 1.8900 | 1.7300 | 1.8600 | 1.8600 | 447,400 |
24 Jun 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7800 | 1.7800 | 649,200 |
21 Jun 2024 | 1.8900 | 1.9000 | 1.7500 | 1.7800 | 1.7800 | 1,828,200 |
20 Jun 2024 | 2.0000 | 2.0700 | 1.8600 | 1.8800 | 1.8800 | 1,117,700 |
19 Jun 2024 | 2.0700 | 2.0900 | 1.9600 | 1.9700 | 1.9700 | 278,800 |
18 Jun 2024 | 2.0900 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 430,600 |
17 Jun 2024 | 2.0000 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 421,900 |
14 Jun 2024 | 2.0700 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 241,700 |
13 Jun 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 274,000 |
12 Jun 2024 | 1.9500 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 316,200 |
11 Jun 2024 | 1.9800 | 2.0300 | 1.8900 | 1.9100 | 1.9100 | 394,400 |
10 Jun 2024 | 1.9600 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 285,300 |
07 Jun 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 374,100 |
06 Jun 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 393,900 |
05 Jun 2024 | 2.0400 | 2.1400 | 1.9800 | 1.9900 | 1.9900 | 506,600 |
04 Jun 2024 | 2.0300 | 2.1200 | 2.0100 | 2.0500 | 2.0500 | 586,700 |
03 Jun 2024 | 2.2400 | 2.3000 | 2.0400 | 2.0700 | 2.0700 | 915,800 |
31 May 2024 | 2.3600 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 4,170,600 |
30 May 2024 | 2.3700 | 2.4400 | 2.2300 | 2.3900 | 2.3900 | 633,200 |
29 May 2024 | 2.3200 | 2.3800 | 2.2600 | 2.3600 | 2.3600 | 351,700 |
28 May 2024 | 2.3100 | 2.3600 | 2.2700 | 2.3200 | 2.3200 | 528,300 |
27 May 2024 | 2.3800 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 279,200 |
24 May 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4100 | 2.4100 | 607,200 |
23 May 2024 | 2.4100 | 2.4100 | 2.3200 | 2.3900 | 2.3900 | 278,700 |
22 May 2024 | 2.4200 | 2.4400 | 2.3300 | 2.3900 | 2.3900 | 598,400 |
21 May 2024 | 2.3600 | 2.4400 | 2.3200 | 2.4200 | 2.4200 | 670,000 |
17 May 2024 | 2.1700 | 2.3300 | 2.1300 | 2.3000 | 2.3000 | 724,300 |
16 May 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 410,700 |
15 May 2024 | 2.1400 | 2.2400 | 2.0700 | 2.2200 | 2.2200 | 715,100 |
14 May 2024 | 2.3100 | 2.3100 | 2.0900 | 2.1000 | 2.1000 | 483,900 |
13 May 2024 | 2.3400 | 2.3400 | 2.1900 | 2.2000 | 2.2000 | 323,000 |
10 May 2024 | 2.3800 | 2.4100 | 2.2100 | 2.2100 | 2.2100 | 436,100 |
09 May 2024 | 2.2900 | 2.3900 | 2.2700 | 2.3600 | 2.3600 | 461,800 |
08 May 2024 | 2.3000 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 662,500 |
07 May 2024 | 2.3200 | 2.4400 | 2.3100 | 2.3300 | 2.3300 | 824,900 |
06 May 2024 | 2.1600 | 2.2600 | 2.1500 | 2.2400 | 2.2400 | 391,500 |
03 May 2024 | 2.2800 | 2.2900 | 2.1000 | 2.1100 | 2.1100 | 510,700 |
02 May 2024 | 2.1600 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 525,600 |
01 May 2024 | 2.1400 | 2.3000 | 2.1400 | 2.2600 | 2.2600 | 513,400 |
30 Apr 2024 | 2.0600 | 2.1200 | 2.0300 | 2.0900 | 2.0900 | 706,300 |
29 Apr 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 334,200 |
26 Apr 2024 | 1.9300 | 2.0400 | 1.9000 | 2.0400 | 2.0400 | 424,000 |
25 Apr 2024 | 1.9300 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 156,100 |
24 Apr 2024 | 1.8700 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 415,100 |
23 Apr 2024 | 1.8200 | 1.9100 | 1.7900 | 1.8800 | 1.8800 | 786,800 |
22 Apr 2024 | 1.9300 | 1.9400 | 1.7800 | 1.8300 | 1.8300 | 1,851,300 |
19 Apr 2024 | 2.1000 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 1,226,400 |
18 Apr 2024 | 2.1000 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 433,700 |
17 Apr 2024 | 2.1900 | 2.2500 | 2.1000 | 2.1100 | 2.1100 | 514,900 |
16 Apr 2024 | 2.2000 | 2.2300 | 2.0800 | 2.1400 | 2.1400 | 769,100 |
15 Apr 2024 | 2.2400 | 2.3300 | 2.1700 | 2.2000 | 2.2000 | 612,300 |
12 Apr 2024 | 2.4100 | 2.5300 | 2.2700 | 2.2900 | 2.2900 | 1,169,500 |
11 Apr 2024 | 2.4300 | 2.5300 | 2.3800 | 2.5200 | 2.5200 | 461,500 |
10 Apr 2024 | 2.4000 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 386,900 |
09 Apr 2024 | 2.4400 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 328,700 |
08 Apr 2024 | 2.4900 | 2.5200 | 2.4100 | 2.4600 | 2.4600 | 563,300 |
05 Apr 2024 | 2.4900 | 2.5700 | 2.4300 | 2.5200 | 2.5200 | 582,600 |
04 Apr 2024 | 2.5800 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 803,500 |
03 Apr 2024 | 2.4000 | 2.6500 | 2.4000 | 2.5800 | 2.5800 | 914,900 |
02 Apr 2024 | 2.3100 | 2.3800 | 2.2400 | 2.3600 | 2.3600 | 865,500 |
01 Apr 2024 | 2.3700 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 450,700 |
28 Mar 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 2,564,600 |
27 Mar 2024 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 518,700 |
26 Mar 2024 | 2.2700 | 2.2900 | 2.2000 | 2.2200 | 2.2200 | 308,700 |
25 Mar 2024 | 2.3400 | 2.4400 | 2.2100 | 2.2400 | 2.2400 | 1,062,000 |
22 Mar 2024 | 2.4300 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 484,100 |
21 Mar 2024 | 2.5100 | 2.5200 | 2.3600 | 2.4100 | 2.4100 | 725,200 |
20 Mar 2024 | 2.2700 | 2.4100 | 2.2300 | 2.3900 | 2.3900 | 1,195,000 |
19 Mar 2024 | 2.1600 | 2.2400 | 2.0300 | 2.2000 | 2.2000 | 1,974,500 |
18 Mar 2024 | 2.5600 | 2.5700 | 2.1400 | 2.1700 | 2.1700 | 5,661,100 |
15 Mar 2024 | 3.0000 | 3.1600 | 2.9700 | 3.1300 | 3.1300 | 478,200 |
14 Mar 2024 | 2.9300 | 3.0600 | 2.8300 | 3.0300 | 3.0300 | 999,500 |
13 Mar 2024 | 3.0200 | 3.0700 | 2.8900 | 2.9100 | 2.9100 | 978,200 |
12 Mar 2024 | 3.0900 | 3.1700 | 3.0300 | 3.0400 | 3.0400 | 461,700 |
11 Mar 2024 | 3.1100 | 3.2400 | 3.0600 | 3.0800 | 3.0800 | 547,800 |
08 Mar 2024 | 3.3200 | 3.3300 | 3.1200 | 3.1200 | 3.1200 | 697,700 |
07 Mar 2024 | 3.2300 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 856,700 |
06 Mar 2024 | 3.2500 | 3.3200 | 3.1900 | 3.2100 | 3.2100 | 522,100 |
05 Mar 2024 | 3.3000 | 3.4500 | 3.1800 | 3.2100 | 3.2100 | 1,121,000 |
04 Mar 2024 | 3.3600 | 3.4200 | 3.1800 | 3.2100 | 3.2100 | 1,101,400 |
01 Mar 2024 | 3.2100 | 3.3800 | 3.2100 | 3.2900 | 3.2900 | 641,100 |
29 Feb 2024 | 3.3300 | 3.4500 | 3.2100 | 3.2500 | 3.2500 | 4,648,400 |
28 Feb 2024 | 3.4300 | 3.5100 | 3.2800 | 3.2900 | 3.2900 | 584,500 |
27 Feb 2024 | 3.2600 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 662,800 |
26 Feb 2024 | 3.2000 | 3.3400 | 3.1900 | 3.2600 | 3.2600 | 786,200 |
23 Feb 2024 | 3.1900 | 3.2200 | 3.0700 | 3.1200 | 3.1200 | 644,700 |
22 Feb 2024 | 3.2600 | 3.3800 | 3.1800 | 3.1900 | 3.1900 | 411,500 |
21 Feb 2024 | 3.0900 | 3.2700 | 3.0900 | 3.2700 | 3.2700 | 502,900 |
20 Feb 2024 | 3.3000 | 3.3500 | 3.0800 | 3.1000 | 3.1000 | 983,300 |
16 Feb 2024 | 3.3700 | 3.3900 | 3.2800 | 3.3100 | 3.3100 | 412,900 |
15 Feb 2024 | 3.3900 | 3.4200 | 3.2900 | 3.3900 | 3.3900 | 594,600 |
14 Feb 2024 | 3.3600 | 3.5400 | 3.3500 | 3.4000 | 3.4000 | 497,700 |
13 Feb 2024 | 3.3800 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 962,700 |
12 Feb 2024 | 3.3700 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 858,000 |
09 Feb 2024 | 3.2900 | 3.3900 | 3.2400 | 3.3000 | 3.3000 | 821,900 |
08 Feb 2024 | 3.3800 | 3.3800 | 3.2100 | 3.3200 | 3.3200 | 480,400 |
07 Feb 2024 | 3.2300 | 3.4200 | 3.2000 | 3.3800 | 3.3800 | 500,900 |
06 Feb 2024 | 3.3400 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 492,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |