Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.4000 | 2.5650 | 2.3810 | 2.5400 | 2.5400 | 852,200 |
25 Jul 2024 | 2.3800 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 621,400 |
24 Jul 2024 | 2.3800 | 2.4500 | 2.3500 | 2.4400 | 2.4400 | 931,700 |
23 Jul 2024 | 2.2800 | 2.4400 | 2.2400 | 2.3800 | 2.3800 | 1,190,400 |
22 Jul 2024 | 2.2000 | 2.2900 | 2.1850 | 2.2800 | 2.2800 | 682,800 |
19 Jul 2024 | 2.2600 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 956,900 |
18 Jul 2024 | 2.2100 | 2.3200 | 2.2100 | 2.2400 | 2.2400 | 518,600 |
17 Jul 2024 | 2.2600 | 2.3700 | 2.2200 | 2.2300 | 2.2300 | 743,100 |
16 Jul 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 423,000 |
15 Jul 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 556,700 |
12 Jul 2024 | 2.4700 | 2.4800 | 2.3500 | 2.3800 | 2.3800 | 719,400 |
11 Jul 2024 | 2.3200 | 2.4350 | 2.3200 | 2.4300 | 2.4300 | 930,700 |
10 Jul 2024 | 2.3200 | 2.3850 | 2.2800 | 2.3200 | 2.3200 | 893,000 |
09 Jul 2024 | 2.3600 | 2.4000 | 2.1900 | 2.3100 | 2.3100 | 1,591,800 |
08 Jul 2024 | 2.5500 | 2.5800 | 2.3400 | 2.3600 | 2.3600 | 1,298,400 |
05 Jul 2024 | 2.5600 | 2.6200 | 2.5150 | 2.5700 | 2.5700 | 1,144,100 |
03 Jul 2024 | 2.5100 | 2.6050 | 2.4900 | 2.5500 | 2.5500 | 1,392,800 |
02 Jul 2024 | 2.4000 | 2.5000 | 2.3800 | 2.4900 | 2.4900 | 1,228,400 |
01 Jul 2024 | 2.3000 | 2.4400 | 2.2700 | 2.3900 | 2.3900 | 1,114,200 |
28 Jun 2024 | 2.1800 | 2.4700 | 2.1800 | 2.3700 | 2.3700 | 2,783,700 |
27 Jun 2024 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 751,800 |
26 Jun 2024 | 2.2500 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 805,400 |
25 Jun 2024 | 2.2800 | 2.2900 | 2.1900 | 2.2400 | 2.2400 | 762,500 |
24 Jun 2024 | 2.2400 | 2.3100 | 2.2000 | 2.2700 | 2.2700 | 979,300 |
21 Jun 2024 | 2.2300 | 2.2450 | 2.0530 | 2.2300 | 2.2300 | 2,093,600 |
20 Jun 2024 | 2.1700 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | 623,600 |
18 Jun 2024 | 2.1900 | 2.2600 | 2.0650 | 2.1500 | 2.1500 | 3,562,400 |
17 Jun 2024 | 2.2300 | 2.4190 | 2.1800 | 2.1900 | 2.1900 | 2,367,100 |
14 Jun 2024 | 2.5000 | 2.5300 | 2.1100 | 2.1400 | 2.1400 | 4,555,700 |
13 Jun 2024 | 2.5500 | 2.6300 | 2.5300 | 2.5600 | 2.5600 | 734,500 |
12 Jun 2024 | 2.5800 | 2.6200 | 2.4950 | 2.5600 | 2.5600 | 813,800 |
11 Jun 2024 | 2.5000 | 2.5700 | 2.4810 | 2.5500 | 2.5500 | 688,200 |
10 Jun 2024 | 2.5100 | 2.5550 | 2.4430 | 2.5200 | 2.5200 | 619,800 |
07 Jun 2024 | 2.6700 | 2.6800 | 2.5100 | 2.5200 | 2.5200 | 1,261,300 |
06 Jun 2024 | 2.6300 | 2.6900 | 2.5500 | 2.6900 | 2.6900 | 1,280,300 |
05 Jun 2024 | 2.4200 | 2.5950 | 2.4200 | 2.5900 | 2.5900 | 1,231,200 |
04 Jun 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 869,000 |
03 Jun 2024 | 2.4100 | 2.5500 | 2.3700 | 2.5100 | 2.5100 | 1,429,400 |
31 May 2024 | 2.3900 | 2.4200 | 2.2600 | 2.3100 | 2.3100 | 1,445,800 |
30 May 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3800 | 2.3800 | 887,100 |
29 May 2024 | 2.3200 | 2.4050 | 2.2700 | 2.3100 | 2.3100 | 1,017,800 |
28 May 2024 | 2.3500 | 2.4000 | 2.2850 | 2.3300 | 2.3300 | 1,166,200 |
24 May 2024 | 2.3000 | 2.4100 | 2.2600 | 2.3100 | 2.3100 | 1,364,300 |
23 May 2024 | 2.4000 | 2.5400 | 2.2700 | 2.2900 | 2.2900 | 2,392,400 |
22 May 2024 | 2.6100 | 2.6400 | 2.4600 | 2.5000 | 2.5000 | 1,874,100 |
21 May 2024 | 2.6700 | 2.7000 | 2.5900 | 2.6400 | 2.6400 | 759,800 |
20 May 2024 | 2.6000 | 2.7900 | 2.5200 | 2.7100 | 2.7100 | 3,667,000 |
17 May 2024 | 2.8500 | 2.9400 | 2.8000 | 2.8300 | 2.8300 | 1,248,600 |
16 May 2024 | 2.8500 | 2.9300 | 2.6510 | 2.9100 | 2.9100 | 1,600,500 |
15 May 2024 | 2.7200 | 3.0250 | 2.5500 | 2.7900 | 2.7900 | 3,229,700 |
14 May 2024 | 2.7800 | 2.9400 | 2.6300 | 2.7200 | 2.7200 | 3,002,300 |
13 May 2024 | 2.7000 | 2.8950 | 2.6400 | 2.7800 | 2.7800 | 2,411,600 |
10 May 2024 | 2.9500 | 2.9600 | 2.5900 | 2.6300 | 2.6300 | 3,112,600 |
09 May 2024 | 2.4400 | 3.0000 | 2.4100 | 2.8900 | 2.8900 | 4,875,600 |
08 May 2024 | 2.6100 | 2.6300 | 2.3300 | 2.4500 | 2.4500 | 1,219,000 |
07 May 2024 | 2.3900 | 2.6100 | 2.1900 | 2.5200 | 2.5200 | 2,535,000 |
06 May 2024 | 2.2900 | 2.3800 | 2.2400 | 2.3400 | 2.3400 | 1,498,000 |
03 May 2024 | 2.1800 | 2.2600 | 2.1000 | 2.2600 | 2.2600 | 1,376,200 |
02 May 2024 | 2.1200 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 1,064,600 |
01 May 2024 | 2.0800 | 2.1000 | 1.8900 | 2.0700 | 2.0700 | 951,500 |
30 Apr 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 669,600 |
29 Apr 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 1,144,700 |
26 Apr 2024 | 1.7700 | 2.0000 | 1.6900 | 1.9800 | 1.9800 | 3,416,400 |
25 Apr 2024 | 1.5700 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 672,900 |
24 Apr 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 1,118,000 |
23 Apr 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 1,252,200 |
22 Apr 2024 | 1.6000 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 371,500 |
19 Apr 2024 | 1.5900 | 1.7050 | 1.5500 | 1.5800 | 1.5800 | 501,600 |
18 Apr 2024 | 1.5900 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 476,000 |
17 Apr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 540,900 |
16 Apr 2024 | 1.7200 | 1.7200 | 1.5000 | 1.5300 | 1.5300 | 1,107,800 |
15 Apr 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 345,800 |
12 Apr 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 531,000 |
11 Apr 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 523,400 |
10 Apr 2024 | 1.7200 | 1.7390 | 1.6600 | 1.7100 | 1.7100 | 578,100 |
09 Apr 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 703,600 |
08 Apr 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 869,200 |
05 Apr 2024 | 1.7500 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 557,900 |
04 Apr 2024 | 1.8100 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 312,700 |
03 Apr 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 320,200 |
02 Apr 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 505,200 |
01 Apr 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 660,600 |
28 Mar 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7600 | 1.7600 | 560,800 |
27 Mar 2024 | 1.6200 | 1.6700 | 1.6140 | 1.6500 | 1.6500 | 205,300 |
26 Mar 2024 | 1.6100 | 1.6750 | 1.6010 | 1.6500 | 1.6500 | 258,300 |
25 Mar 2024 | 1.6700 | 1.7050 | 1.6000 | 1.6300 | 1.6300 | 321,500 |
22 Mar 2024 | 1.7600 | 1.8100 | 1.6200 | 1.6700 | 1.6700 | 940,700 |
21 Mar 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 475,800 |
20 Mar 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 468,600 |
19 Mar 2024 | 1.8200 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 589,100 |
18 Mar 2024 | 1.7100 | 1.9200 | 1.6950 | 1.8100 | 1.8100 | 1,592,100 |
15 Mar 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 1,259,900 |
14 Mar 2024 | 1.5900 | 1.7400 | 1.5400 | 1.6800 | 1.6800 | 1,998,800 |
13 Mar 2024 | 1.4600 | 1.6400 | 1.4400 | 1.5900 | 1.5900 | 2,234,400 |
12 Mar 2024 | 1.5600 | 1.7000 | 1.3700 | 1.5100 | 1.5100 | 16,112,600 |
11 Mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 213,400 |
08 Mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 146,100 |
07 Mar 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 90,100 |
06 Mar 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 111,600 |
05 Mar 2024 | 1.1600 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 95,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |