Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.1300 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 142,600 |
25 Jul 2024 | 2.1100 | 2.2000 | 2.0700 | 2.1200 | 2.1200 | 249,600 |
24 Jul 2024 | 2.1700 | 2.2200 | 2.0450 | 2.0900 | 2.0900 | 300,100 |
23 Jul 2024 | 2.1000 | 2.1900 | 2.0990 | 2.1700 | 2.1700 | 201,100 |
22 Jul 2024 | 2.0500 | 2.1200 | 1.9850 | 2.1200 | 2.1200 | 157,600 |
19 Jul 2024 | 2.0500 | 2.0500 | 2.0040 | 2.0400 | 2.0400 | 157,700 |
18 Jul 2024 | 2.1400 | 2.1500 | 2.0420 | 2.0600 | 2.0600 | 139,300 |
17 Jul 2024 | 2.1600 | 2.2190 | 2.1200 | 2.1400 | 2.1400 | 163,900 |
16 Jul 2024 | 2.1400 | 2.2100 | 2.1300 | 2.2000 | 2.2000 | 199,800 |
15 Jul 2024 | 2.1400 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 196,500 |
12 Jul 2024 | 2.1100 | 2.1550 | 2.0700 | 2.1100 | 2.1100 | 226,200 |
11 Jul 2024 | 2.0300 | 2.1100 | 2.0100 | 2.1100 | 2.1100 | 219,600 |
10 Jul 2024 | 1.9700 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 185,600 |
09 Jul 2024 | 2.1200 | 2.1300 | 1.9500 | 1.9500 | 1.9500 | 276,400 |
08 Jul 2024 | 2.1000 | 2.1550 | 2.0620 | 2.1500 | 2.1500 | 231,400 |
05 Jul 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 266,700 |
03 Jul 2024 | 2.1200 | 2.1200 | 2.0750 | 2.0800 | 2.0800 | 75,300 |
02 Jul 2024 | 2.0500 | 2.1600 | 2.0200 | 2.1200 | 2.1200 | 170,000 |
01 Jul 2024 | 2.0500 | 2.1230 | 2.0000 | 2.0500 | 2.0500 | 275,900 |
28 Jun 2024 | 2.1000 | 2.1300 | 2.0300 | 2.0700 | 2.0700 | 1,129,800 |
27 Jun 2024 | 2.0400 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 117,700 |
26 Jun 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 189,000 |
25 Jun 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 107,300 |
24 Jun 2024 | 2.1200 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 113,800 |
21 Jun 2024 | 2.0600 | 2.1300 | 2.0550 | 2.0900 | 2.0900 | 337,300 |
20 Jun 2024 | 2.0900 | 2.1300 | 2.0300 | 2.0700 | 2.0700 | 175,300 |
18 Jun 2024 | 2.1500 | 2.1850 | 2.0800 | 2.0900 | 2.0900 | 162,900 |
17 Jun 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 94,700 |
14 Jun 2024 | 2.2300 | 2.2440 | 2.1550 | 2.2000 | 2.2000 | 146,500 |
13 Jun 2024 | 2.3600 | 2.3600 | 2.2300 | 2.2800 | 2.2800 | 206,000 |
12 Jun 2024 | 2.3900 | 2.4550 | 2.3500 | 2.3800 | 2.3800 | 256,500 |
11 Jun 2024 | 2.1900 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 147,800 |
10 Jun 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 117,300 |
07 Jun 2024 | 2.3200 | 2.3250 | 2.2230 | 2.2400 | 2.2400 | 115,800 |
06 Jun 2024 | 2.3300 | 2.4300 | 2.3000 | 2.3700 | 2.3700 | 187,600 |
05 Jun 2024 | 2.2200 | 2.3600 | 2.2150 | 2.3200 | 2.3200 | 152,000 |
04 Jun 2024 | 2.2300 | 2.2350 | 2.1400 | 2.2200 | 2.2200 | 206,200 |
03 Jun 2024 | 2.2800 | 2.2850 | 2.2350 | 2.2700 | 2.2700 | 119,800 |
31 May 2024 | 2.2600 | 2.3100 | 2.2250 | 2.2700 | 2.2700 | 144,900 |
30 May 2024 | 2.2300 | 2.2700 | 2.2250 | 2.2700 | 2.2700 | 147,200 |
29 May 2024 | 2.2300 | 2.2600 | 2.1850 | 2.2300 | 2.2300 | 179,800 |
28 May 2024 | 2.3400 | 2.3600 | 2.2750 | 2.2900 | 2.2900 | 170,300 |
24 May 2024 | 2.2400 | 2.3100 | 2.1800 | 2.3100 | 2.3100 | 136,900 |
23 May 2024 | 2.2200 | 2.2550 | 2.1800 | 2.2400 | 2.2400 | 294,400 |
22 May 2024 | 2.1900 | 2.2300 | 2.1700 | 2.2200 | 2.2200 | 361,700 |
21 May 2024 | 2.2300 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 200,800 |
20 May 2024 | 2.3800 | 2.3900 | 2.2400 | 2.2500 | 2.2500 | 219,600 |
17 May 2024 | 2.3600 | 2.4300 | 2.3350 | 2.4100 | 2.4100 | 165,200 |
16 May 2024 | 2.3500 | 2.3800 | 2.3050 | 2.3700 | 2.3700 | 183,300 |
15 May 2024 | 2.5500 | 2.5500 | 2.3600 | 2.3800 | 2.3800 | 181,000 |
14 May 2024 | 2.4200 | 2.4900 | 2.3900 | 2.4800 | 2.4800 | 243,300 |
13 May 2024 | 2.3100 | 2.3800 | 2.2900 | 2.3700 | 2.3700 | 199,200 |
10 May 2024 | 2.4000 | 2.4000 | 2.2250 | 2.2900 | 2.2900 | 200,800 |
09 May 2024 | 2.4600 | 2.5000 | 2.4150 | 2.4400 | 2.4400 | 159,600 |
08 May 2024 | 2.4600 | 2.4800 | 2.3700 | 2.4500 | 2.4500 | 247,700 |
07 May 2024 | 2.3200 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 209,600 |
06 May 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3300 | 2.3300 | 186,400 |
03 May 2024 | 2.3100 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 179,600 |
02 May 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 178,700 |
01 May 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 184,600 |
30 Apr 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1600 | 2.1600 | 196,200 |
29 Apr 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 130,800 |
26 Apr 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 150,400 |
25 Apr 2024 | 2.1800 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 247,000 |
24 Apr 2024 | 2.3000 | 2.3000 | 2.1850 | 2.2300 | 2.2300 | 182,000 |
23 Apr 2024 | 2.3500 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 140,300 |
22 Apr 2024 | 2.3200 | 2.3750 | 2.3000 | 2.3500 | 2.3500 | 200,200 |
19 Apr 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 274,700 |
18 Apr 2024 | 2.3600 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 362,000 |
17 Apr 2024 | 2.4500 | 2.4700 | 2.3200 | 2.3600 | 2.3600 | 262,000 |
16 Apr 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 214,900 |
15 Apr 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 201,000 |
12 Apr 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 223,100 |
11 Apr 2024 | 2.7300 | 2.8100 | 2.6800 | 2.7300 | 2.7300 | 181,200 |
10 Apr 2024 | 2.6900 | 2.7550 | 2.5600 | 2.7500 | 2.7500 | 386,100 |
09 Apr 2024 | 2.7800 | 2.8700 | 2.7450 | 2.8000 | 2.8000 | 228,500 |
08 Apr 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 179,000 |
05 Apr 2024 | 2.9100 | 2.9100 | 2.7650 | 2.8400 | 2.8400 | 267,700 |
04 Apr 2024 | 2.9100 | 3.0350 | 2.8400 | 2.9100 | 2.9100 | 562,700 |
03 Apr 2024 | 2.7400 | 2.9800 | 2.7400 | 2.9100 | 2.9100 | 490,800 |
02 Apr 2024 | 2.7200 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 428,800 |
01 Apr 2024 | 2.7800 | 2.8700 | 2.7400 | 2.8200 | 2.8200 | 404,500 |
28 Mar 2024 | 2.6900 | 2.7850 | 2.6900 | 2.7800 | 2.7800 | 461,400 |
27 Mar 2024 | 2.6600 | 2.7000 | 2.6050 | 2.6900 | 2.6900 | 343,700 |
26 Mar 2024 | 2.6000 | 2.7000 | 2.4800 | 2.6500 | 2.6500 | 387,700 |
25 Mar 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 375,200 |
22 Mar 2024 | 2.5500 | 2.5650 | 2.4900 | 2.5300 | 2.5300 | 353,100 |
21 Mar 2024 | 2.5500 | 2.5900 | 2.4600 | 2.5500 | 2.5500 | 487,100 |
20 Mar 2024 | 2.3800 | 2.5700 | 2.3800 | 2.5300 | 2.5300 | 795,600 |
19 Mar 2024 | 2.3100 | 2.4300 | 2.2700 | 2.3850 | 2.3850 | 639,800 |
18 Mar 2024 | 2.0900 | 2.3200 | 2.0700 | 2.3200 | 2.3200 | 713,100 |
15 Mar 2024 | 1.9600 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 891,800 |
14 Mar 2024 | 2.1400 | 2.1500 | 1.9000 | 2.0000 | 2.0000 | 554,400 |
13 Mar 2024 | 2.3400 | 2.3400 | 2.1300 | 2.1500 | 2.1500 | 404,500 |
12 Mar 2024 | 2.1800 | 2.3700 | 2.1550 | 2.3300 | 2.3300 | 615,600 |
11 Mar 2024 | 2.1600 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 388,000 |
08 Mar 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 272,100 |
07 Mar 2024 | 2.1400 | 2.1400 | 1.9950 | 2.1300 | 2.1300 | 455,300 |
06 Mar 2024 | 2.1600 | 2.1700 | 2.0950 | 2.1100 | 2.1100 | 261,000 |
05 Mar 2024 | 2.1800 | 2.1800 | 2.1050 | 2.1200 | 2.1200 | 293,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |