Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 5,787 |
25 Jul 2024 | 2.5400 | 2.7300 | 2.5300 | 2.5300 | 2.5300 | 18,400 |
24 Jul 2024 | 2.6200 | 2.8000 | 2.6100 | 2.7350 | 2.7350 | 5,400 |
23 Jul 2024 | 2.6000 | 2.6400 | 2.5000 | 2.6200 | 2.6200 | 16,700 |
22 Jul 2024 | 2.5450 | 2.7200 | 2.5000 | 2.6300 | 2.6300 | 10,100 |
19 Jul 2024 | 2.5500 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 7,400 |
18 Jul 2024 | 2.5500 | 2.7800 | 2.5500 | 2.5700 | 2.5700 | 14,700 |
17 Jul 2024 | 2.6300 | 2.6400 | 2.5700 | 2.6100 | 2.6100 | 5,000 |
16 Jul 2024 | 2.7200 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 24,900 |
15 Jul 2024 | 2.6500 | 2.9100 | 2.6500 | 2.7300 | 2.7300 | 10,900 |
12 Jul 2024 | 2.8400 | 2.8660 | 2.7000 | 2.7600 | 2.7600 | 4,400 |
11 Jul 2024 | 2.7500 | 2.8400 | 2.7100 | 2.7100 | 2.7100 | 6,900 |
10 Jul 2024 | 2.8420 | 2.9000 | 2.7600 | 2.7600 | 2.7600 | 14,900 |
09 Jul 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7500 | 2.7500 | 20,700 |
08 Jul 2024 | 2.8900 | 2.9000 | 2.6700 | 2.8200 | 2.8200 | 7,400 |
05 Jul 2024 | 2.8000 | 2.8670 | 2.7500 | 2.8300 | 2.8300 | 14,400 |
03 Jul 2024 | 2.9900 | 3.0500 | 2.8800 | 2.9000 | 2.9000 | 5,300 |
02 Jul 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 1,100 |
01 Jul 2024 | 2.9500 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 12,600 |
28 Jun 2024 | 2.9700 | 3.0950 | 2.9700 | 3.0610 | 3.0610 | 3,100 |
27 Jun 2024 | 2.9100 | 3.1800 | 2.8600 | 3.0850 | 3.0850 | 38,700 |
26 Jun 2024 | 2.8510 | 3.0000 | 2.7920 | 3.0000 | 3.0000 | 7,100 |
25 Jun 2024 | 2.9200 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 4,700 |
24 Jun 2024 | 2.8800 | 3.0100 | 2.8200 | 2.9200 | 2.9200 | 33,300 |
21 Jun 2024 | 3.0000 | 3.0800 | 2.8800 | 3.0800 | 3.0800 | 13,400 |
20 Jun 2024 | 2.6600 | 3.1000 | 2.4900 | 3.1000 | 3.1000 | 100,700 |
18 Jun 2024 | 2.4700 | 2.7000 | 2.4700 | 2.6600 | 2.6600 | 9,700 |
17 Jun 2024 | 2.7500 | 2.7500 | 2.5100 | 2.5100 | 2.5100 | 12,900 |
14 Jun 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6800 | 2.6800 | 11,900 |
13 Jun 2024 | 2.8410 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 7,800 |
12 Jun 2024 | 2.8400 | 2.9590 | 2.8200 | 2.8850 | 2.8850 | 6,500 |
11 Jun 2024 | 2.9400 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 4,300 |
10 Jun 2024 | 2.9700 | 2.9700 | 2.8400 | 2.8500 | 2.8500 | 3,400 |
07 Jun 2024 | 2.9800 | 2.9800 | 2.8630 | 2.9800 | 2.9800 | 19,400 |
06 Jun 2024 | 2.8100 | 3.1000 | 2.8100 | 2.9900 | 2.9900 | 38,400 |
05 Jun 2024 | 2.5700 | 2.8300 | 2.5400 | 2.8000 | 2.8000 | 35,500 |
04 Jun 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6600 | 2.6600 | 14,900 |
03 Jun 2024 | 2.8500 | 2.8500 | 2.6700 | 2.6700 | 2.6700 | 4,700 |
31 May 2024 | 2.5200 | 2.8000 | 2.5000 | 2.8000 | 2.8000 | 13,200 |
30 May 2024 | 2.6050 | 2.6260 | 2.5930 | 2.5950 | 2.5950 | 5,700 |
29 May 2024 | 2.7400 | 2.7400 | 2.5600 | 2.6400 | 2.6400 | 6,600 |
28 May 2024 | 2.6900 | 2.7930 | 2.4800 | 2.5300 | 2.5300 | 7,600 |
24 May 2024 | 2.5500 | 2.7690 | 2.5500 | 2.5800 | 2.5800 | 16,300 |
23 May 2024 | 2.4950 | 2.7900 | 2.3100 | 2.7900 | 2.7900 | 25,600 |
22 May 2024 | 2.5710 | 2.7200 | 2.4400 | 2.6100 | 2.6100 | 207,300 |
21 May 2024 | 2.6200 | 2.7700 | 2.5600 | 2.5900 | 2.5900 | 3,800 |
20 May 2024 | 2.5700 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 11,900 |
17 May 2024 | 2.5300 | 2.6650 | 2.4150 | 2.5500 | 2.5500 | 8,400 |
16 May 2024 | 2.3200 | 2.6720 | 2.3200 | 2.5700 | 2.5700 | 296,900 |
15 May 2024 | 2.7600 | 2.7600 | 2.4200 | 2.6600 | 2.6600 | 16,900 |
14 May 2024 | 2.2500 | 2.6500 | 2.1800 | 2.6490 | 2.6490 | 420,700 |
13 May 2024 | 2.2000 | 2.2450 | 2.2000 | 2.2300 | 2.2300 | 2,100 |
10 May 2024 | 2.1670 | 2.2500 | 2.0100 | 2.2300 | 2.2300 | 46,500 |
09 May 2024 | 2.1800 | 2.2710 | 2.1200 | 2.1200 | 2.1200 | 12,600 |
08 May 2024 | 2.1260 | 2.2500 | 2.1260 | 2.1800 | 2.1800 | 197,700 |
07 May 2024 | 2.3500 | 2.3500 | 2.0600 | 2.2460 | 2.2460 | 30,000 |
06 May 2024 | 2.5380 | 2.5380 | 2.2800 | 2.3100 | 2.3100 | 25,700 |
03 May 2024 | 2.5200 | 2.5800 | 2.3800 | 2.4100 | 2.4100 | 6,900 |
02 May 2024 | 2.3000 | 2.5550 | 2.2800 | 2.4100 | 2.4100 | 11,300 |
01 May 2024 | 2.2400 | 2.5800 | 2.2310 | 2.3300 | 2.3300 | 43,500 |
30 Apr 2024 | 2.3200 | 2.4400 | 2.2400 | 2.2600 | 2.2600 | 5,900 |
29 Apr 2024 | 2.4400 | 2.4700 | 2.2000 | 2.2500 | 2.2500 | 50,700 |
26 Apr 2024 | 2.3500 | 2.5800 | 2.3300 | 2.3900 | 2.3900 | 24,100 |
25 Apr 2024 | 2.6800 | 2.7710 | 2.3200 | 2.3500 | 2.3500 | 39,900 |
24 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
23 Apr 2024 | 2.6400 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 8,100 |
22 Apr 2024 | 2.5700 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 1,400 |
19 Apr 2024 | 2.6300 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 5,400 |
18 Apr 2024 | 2.6390 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 1,800 |
17 Apr 2024 | 2.6200 | 2.7000 | 2.5000 | 2.5300 | 2.5300 | 11,400 |
16 Apr 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 5,800 |
15 Apr 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 8,500 |
12 Apr 2024 | 2.8980 | 3.0200 | 2.6200 | 2.6440 | 2.6440 | 17,500 |
11 Apr 2024 | 2.8700 | 2.9010 | 2.8200 | 2.8200 | 2.8200 | 2,800 |
10 Apr 2024 | 2.9800 | 3.1400 | 2.8000 | 2.9900 | 2.9900 | 7,000 |
09 Apr 2024 | 2.8940 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 9,200 |
08 Apr 2024 | 2.8930 | 3.0800 | 2.8300 | 2.8300 | 2.8300 | 7,000 |
05 Apr 2024 | 3.0500 | 3.0500 | 2.8320 | 2.8500 | 2.8500 | 14,800 |
04 Apr 2024 | 2.8300 | 3.4500 | 2.8200 | 3.0500 | 3.0500 | 42,700 |
03 Apr 2024 | 3.0400 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 9,100 |
02 Apr 2024 | 3.2400 | 3.2400 | 2.8100 | 3.0000 | 3.0000 | 9,700 |
01 Apr 2024 | 2.7000 | 3.3100 | 2.6500 | 3.2400 | 3.2400 | 68,700 |
28 Mar 2024 | 2.6000 | 2.8500 | 2.6000 | 2.8000 | 2.8000 | 4,000 |
27 Mar 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 6,200 |
26 Mar 2024 | 2.5000 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 9,800 |
25 Mar 2024 | 2.6100 | 2.6100 | 2.4910 | 2.5600 | 2.5600 | 5,400 |
22 Mar 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 5,800 |
21 Mar 2024 | 2.7200 | 2.8100 | 2.5500 | 2.6100 | 2.6100 | 14,100 |
20 Mar 2024 | 2.8200 | 2.8500 | 2.4100 | 2.8500 | 2.8500 | 47,900 |
19 Mar 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8100 | 2.8100 | 11,800 |
18 Mar 2024 | 2.8700 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 10,600 |
15 Mar 2024 | 2.8900 | 2.9500 | 2.7100 | 2.8450 | 2.8450 | 4,900 |
14 Mar 2024 | 2.8800 | 2.9200 | 2.7230 | 2.8600 | 2.8600 | 3,100 |
13 Mar 2024 | 2.9700 | 3.0000 | 2.7910 | 2.8300 | 2.8300 | 11,900 |
12 Mar 2024 | 2.9900 | 2.9900 | 2.7500 | 2.9700 | 2.9700 | 19,900 |
11 Mar 2024 | 2.7800 | 3.0000 | 2.7500 | 2.9050 | 2.9050 | 14,800 |
08 Mar 2024 | 2.8100 | 2.9700 | 2.7100 | 2.8200 | 2.8200 | 26,800 |
07 Mar 2024 | 2.9100 | 3.0350 | 2.8100 | 2.8500 | 2.8500 | 22,200 |
06 Mar 2024 | 3.0500 | 3.2400 | 2.8200 | 2.8700 | 2.8700 | 59,000 |
05 Mar 2024 | 3.1300 | 3.2500 | 3.0200 | 3.1500 | 3.1500 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |