Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.4800 | 2.4900 | 2.4250 | 2.4800 | 2.4800 | 574,200 |
25 Jul 2024 | 2.4100 | 2.5100 | 2.3700 | 2.4300 | 2.4300 | 770,900 |
24 Jul 2024 | 2.4300 | 2.4850 | 2.3800 | 2.3900 | 2.3900 | 591,900 |
23 Jul 2024 | 2.3900 | 2.4800 | 2.3900 | 2.4500 | 2.4500 | 595,000 |
22 Jul 2024 | 2.3700 | 2.4300 | 2.3500 | 2.4200 | 2.4200 | 594,900 |
19 Jul 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 526,000 |
18 Jul 2024 | 2.4100 | 2.4800 | 2.3650 | 2.3900 | 2.3900 | 597,200 |
17 Jul 2024 | 2.5000 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 785,700 |
16 Jul 2024 | 2.4800 | 2.5600 | 2.4650 | 2.5400 | 2.5400 | 956,900 |
15 Jul 2024 | 2.4000 | 2.4900 | 2.3750 | 2.4400 | 2.4400 | 944,700 |
12 Jul 2024 | 2.3300 | 2.4100 | 2.3200 | 2.4000 | 2.4000 | 803,500 |
11 Jul 2024 | 2.2200 | 2.2850 | 2.1300 | 2.2700 | 2.2700 | 1,898,500 |
10 Jul 2024 | 2.3700 | 2.3700 | 2.1200 | 2.1500 | 2.1500 | 1,821,400 |
09 Jul 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 689,600 |
08 Jul 2024 | 2.3600 | 2.4150 | 2.3300 | 2.3400 | 2.3400 | 1,067,500 |
05 Jul 2024 | 2.3700 | 2.4050 | 2.3500 | 2.3500 | 2.3500 | 750,000 |
03 Jul 2024 | 2.3700 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 698,900 |
02 Jul 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 596,700 |
01 Jul 2024 | 2.3800 | 2.4050 | 2.3400 | 2.3600 | 2.3600 | 849,100 |
28 Jun 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 2,550,100 |
27 Jun 2024 | 2.3800 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 399,200 |
26 Jun 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3600 | 2.3600 | 630,600 |
25 Jun 2024 | 2.3700 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 1,380,200 |
24 Jun 2024 | 2.3100 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 1,498,300 |
21 Jun 2024 | 2.3600 | 2.3600 | 2.2200 | 2.3500 | 2.3500 | 4,230,200 |
20 Jun 2024 | 2.3900 | 2.4050 | 2.3200 | 2.3500 | 2.3500 | 1,838,500 |
18 Jun 2024 | 2.3900 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 1,451,500 |
17 Jun 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 627,300 |
14 Jun 2024 | 2.3600 | 2.4100 | 2.3350 | 2.4000 | 2.4000 | 1,048,200 |
13 Jun 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3900 | 2.3900 | 844,600 |
12 Jun 2024 | 2.5300 | 2.5500 | 2.3900 | 2.3900 | 2.3900 | 1,258,600 |
11 Jun 2024 | 2.4100 | 2.4500 | 2.3500 | 2.4400 | 2.4400 | 643,800 |
10 Jun 2024 | 2.3100 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 866,500 |
07 Jun 2024 | 2.3900 | 2.4250 | 2.3400 | 2.3500 | 2.3500 | 626,500 |
06 Jun 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 971,900 |
05 Jun 2024 | 2.2700 | 2.4000 | 2.2100 | 2.3600 | 2.3600 | 2,233,900 |
04 Jun 2024 | 2.3300 | 2.3500 | 2.2600 | 2.2600 | 2.2600 | 1,345,600 |
03 Jun 2024 | 2.4000 | 2.4300 | 2.2800 | 2.3500 | 2.3500 | 2,708,400 |
31 May 2024 | 2.4200 | 2.4250 | 2.3300 | 2.3600 | 2.3600 | 1,893,300 |
30 May 2024 | 2.4700 | 2.4900 | 2.3900 | 2.4000 | 2.4000 | 1,219,800 |
29 May 2024 | 2.5100 | 2.5500 | 2.4400 | 2.4500 | 2.4500 | 858,400 |
28 May 2024 | 2.6000 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 923,100 |
24 May 2024 | 2.5700 | 2.6100 | 2.5400 | 2.5600 | 2.5600 | 1,222,400 |
23 May 2024 | 2.5900 | 2.7000 | 2.5300 | 2.5700 | 2.5700 | 1,230,600 |
22 May 2024 | 2.5400 | 2.6000 | 2.5200 | 2.5900 | 2.5900 | 1,055,500 |
21 May 2024 | 2.5700 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 791,700 |
20 May 2024 | 2.6200 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 599,400 |
17 May 2024 | 2.7500 | 2.7700 | 2.6000 | 2.6400 | 2.6400 | 1,348,600 |
16 May 2024 | 2.7500 | 2.8100 | 2.6750 | 2.7200 | 2.7200 | 1,594,300 |
15 May 2024 | 2.8800 | 2.8800 | 2.6650 | 2.7800 | 2.7800 | 3,164,100 |
14 May 2024 | 2.6400 | 2.9800 | 2.6100 | 2.8300 | 2.8300 | 6,145,700 |
13 May 2024 | 2.4300 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 2,129,400 |
10 May 2024 | 2.3800 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 1,639,200 |
09 May 2024 | 2.3000 | 2.4000 | 2.2900 | 2.3900 | 2.3900 | 1,427,400 |
08 May 2024 | 2.3500 | 2.4200 | 2.2000 | 2.3100 | 2.3100 | 1,222,800 |
07 May 2024 | 2.4600 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 935,800 |
06 May 2024 | 2.4600 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 802,100 |
03 May 2024 | 2.4500 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 1,027,400 |
02 May 2024 | 2.3800 | 2.4500 | 2.3600 | 2.4400 | 2.4400 | 647,500 |
01 May 2024 | 2.3300 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 908,600 |
30 Apr 2024 | 2.3700 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 859,600 |
29 Apr 2024 | 2.3800 | 2.4250 | 2.3700 | 2.4000 | 2.4000 | 525,300 |
26 Apr 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 451,700 |
25 Apr 2024 | 2.3300 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 559,600 |
24 Apr 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 1,149,800 |
23 Apr 2024 | 2.2700 | 2.3800 | 2.2700 | 2.3200 | 2.3200 | 653,400 |
22 Apr 2024 | 2.3100 | 2.3300 | 2.2450 | 2.2900 | 2.2900 | 815,800 |
19 Apr 2024 | 2.3500 | 2.3600 | 2.2700 | 2.2900 | 2.2900 | 1,455,200 |
18 Apr 2024 | 2.4600 | 2.5800 | 2.3500 | 2.3600 | 2.3600 | 1,340,900 |
17 Apr 2024 | 2.5400 | 2.5500 | 2.4000 | 2.4600 | 2.4600 | 1,787,900 |
16 Apr 2024 | 2.4200 | 2.5250 | 2.3900 | 2.5100 | 2.5100 | 1,429,200 |
15 Apr 2024 | 2.4400 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 1,235,500 |
12 Apr 2024 | 2.4600 | 2.4750 | 2.4100 | 2.4400 | 2.4400 | 1,256,600 |
11 Apr 2024 | 2.5300 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 874,900 |
10 Apr 2024 | 2.5700 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 2,172,300 |
09 Apr 2024 | 2.6000 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 836,400 |
08 Apr 2024 | 2.5800 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 840,000 |
05 Apr 2024 | 2.5600 | 2.6000 | 2.5320 | 2.5600 | 2.5600 | 1,124,800 |
04 Apr 2024 | 2.6500 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 1,549,800 |
03 Apr 2024 | 2.5900 | 2.6450 | 2.5500 | 2.6000 | 2.6000 | 3,143,500 |
02 Apr 2024 | 2.5900 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 1,456,600 |
01 Apr 2024 | 2.6700 | 2.6800 | 2.5800 | 2.6500 | 2.6500 | 1,442,600 |
28 Mar 2024 | 2.7300 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 5,544,800 |
27 Mar 2024 | 2.6200 | 2.7300 | 2.5800 | 2.7200 | 2.7200 | 1,267,200 |
26 Mar 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 891,500 |
25 Mar 2024 | 2.7400 | 2.7800 | 2.5800 | 2.6600 | 2.6600 | 1,618,400 |
22 Mar 2024 | 2.6700 | 2.7600 | 2.6300 | 2.7500 | 2.7500 | 2,971,100 |
21 Mar 2024 | 2.6900 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 2,600,600 |
20 Mar 2024 | 2.6700 | 2.7200 | 2.6200 | 2.6800 | 2.6800 | 1,378,800 |
19 Mar 2024 | 2.7000 | 2.7800 | 2.6500 | 2.7000 | 2.7000 | 1,923,100 |
18 Mar 2024 | 2.7000 | 2.7650 | 2.6500 | 2.7000 | 2.7000 | 1,848,200 |
15 Mar 2024 | 2.6600 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 2,315,200 |
14 Mar 2024 | 2.7100 | 2.8150 | 2.6500 | 2.6900 | 2.6900 | 1,607,300 |
13 Mar 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 989,700 |
12 Mar 2024 | 2.7200 | 2.8400 | 2.6750 | 2.7800 | 2.7800 | 1,060,200 |
11 Mar 2024 | 2.7000 | 2.8100 | 2.6500 | 2.7100 | 2.7100 | 1,243,900 |
08 Mar 2024 | 2.7900 | 2.9000 | 2.6900 | 2.7100 | 2.7100 | 1,446,900 |
07 Mar 2024 | 2.7600 | 2.8600 | 2.7400 | 2.7600 | 2.7600 | 1,478,500 |
06 Mar 2024 | 2.7600 | 2.8300 | 2.6000 | 2.7100 | 2.7100 | 1,488,400 |
05 Mar 2024 | 2.6300 | 2.8200 | 2.5100 | 2.7600 | 2.7600 | 4,120,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |