Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.3600 | 3.4100 | 3.2000 | 3.3400 | 3.3400 | 704,000 |
25 Jul 2024 | 3.0400 | 3.3500 | 3.0000 | 3.2900 | 3.2900 | 1,630,900 |
24 Jul 2024 | 3.0500 | 3.2100 | 3.0100 | 3.0200 | 3.0200 | 750,900 |
23 Jul 2024 | 3.0200 | 3.2300 | 3.0200 | 3.1000 | 3.1000 | 1,155,100 |
22 Jul 2024 | 2.8200 | 3.1100 | 2.7700 | 3.0700 | 3.0700 | 1,079,700 |
19 Jul 2024 | 2.8200 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 502,600 |
18 Jul 2024 | 2.8900 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 994,000 |
17 Jul 2024 | 2.9500 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 1,509,900 |
16 Jul 2024 | 2.6500 | 3.1200 | 2.6100 | 3.0700 | 3.0700 | 2,665,000 |
15 Jul 2024 | 2.3300 | 2.5400 | 2.2700 | 2.5100 | 2.5100 | 967,400 |
12 Jul 2024 | 2.3100 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 802,600 |
11 Jul 2024 | 2.2900 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 1,198,800 |
10 Jul 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 593,100 |
09 Jul 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2700 | 2.2700 | 803,800 |
08 Jul 2024 | 2.2500 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 584,700 |
05 Jul 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2300 | 2.2300 | 737,000 |
03 Jul 2024 | 2.2800 | 2.3200 | 2.2500 | 2.2500 | 2.2500 | 176,300 |
02 Jul 2024 | 2.2400 | 2.2900 | 2.1900 | 2.2700 | 2.2700 | 623,100 |
01 Jul 2024 | 2.2100 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 1,104,600 |
28 Jun 2024 | 2.0900 | 2.2500 | 2.0700 | 2.2200 | 2.2200 | 2,368,300 |
27 Jun 2024 | 2.0200 | 2.0700 | 1.9800 | 2.0500 | 2.0500 | 706,700 |
26 Jun 2024 | 1.9500 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 1,265,000 |
25 Jun 2024 | 2.0300 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 1,135,300 |
24 Jun 2024 | 2.0200 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 908,000 |
21 Jun 2024 | 2.0100 | 2.0400 | 1.9300 | 2.0200 | 2.0200 | 3,758,700 |
20 Jun 2024 | 1.8800 | 2.0100 | 1.8600 | 2.0100 | 2.0100 | 3,059,000 |
18 Jun 2024 | 1.9800 | 2.0100 | 1.8600 | 1.8800 | 1.8800 | 1,941,300 |
17 Jun 2024 | 2.0300 | 2.0800 | 1.8500 | 2.0100 | 2.0100 | 2,072,600 |
14 Jun 2024 | 2.2300 | 2.2700 | 1.9900 | 2.0300 | 2.0300 | 2,435,600 |
13 Jun 2024 | 2.5400 | 2.5600 | 2.2700 | 2.3200 | 2.3200 | 812,900 |
12 Jun 2024 | 2.5800 | 2.6700 | 2.5200 | 2.5400 | 2.5400 | 564,900 |
11 Jun 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 445,200 |
10 Jun 2024 | 2.5400 | 2.6100 | 2.5100 | 2.5300 | 2.5300 | 473,800 |
07 Jun 2024 | 2.5200 | 2.6100 | 2.4900 | 2.6000 | 2.6000 | 932,400 |
06 Jun 2024 | 2.6400 | 2.7000 | 2.5600 | 2.5700 | 2.5700 | 596,200 |
05 Jun 2024 | 2.5900 | 2.6200 | 2.5000 | 2.6100 | 2.6100 | 1,051,900 |
04 Jun 2024 | 2.5700 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 808,500 |
03 Jun 2024 | 2.7600 | 2.7700 | 2.5800 | 2.6100 | 2.6100 | 922,000 |
31 May 2024 | 2.7000 | 2.7500 | 2.6300 | 2.7300 | 2.7300 | 805,800 |
30 May 2024 | 2.7500 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 1,141,100 |
29 May 2024 | 2.8500 | 2.8900 | 2.6800 | 2.7300 | 2.7300 | 1,041,300 |
28 May 2024 | 2.8300 | 3.0800 | 2.8300 | 2.9700 | 2.9700 | 1,182,100 |
24 May 2024 | 2.7800 | 2.8500 | 2.7400 | 2.8100 | 2.8100 | 589,800 |
23 May 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7600 | 2.7600 | 782,100 |
22 May 2024 | 2.7600 | 2.8300 | 2.7200 | 2.8100 | 2.8100 | 657,500 |
21 May 2024 | 2.7800 | 2.8300 | 2.7500 | 2.8000 | 2.8000 | 670,300 |
20 May 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7800 | 2.7800 | 907,700 |
17 May 2024 | 2.6900 | 2.7800 | 2.6400 | 2.7600 | 2.7600 | 684,200 |
16 May 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 956,600 |
15 May 2024 | 2.8600 | 2.8600 | 2.7300 | 2.7700 | 2.7700 | 667,100 |
14 May 2024 | 2.7000 | 2.8100 | 2.6800 | 2.7800 | 2.7800 | 746,000 |
13 May 2024 | 2.6400 | 2.7700 | 2.6200 | 2.6800 | 2.6800 | 1,006,100 |
10 May 2024 | 2.7700 | 2.8300 | 2.5800 | 2.5900 | 2.5900 | 1,693,200 |
09 May 2024 | 2.4200 | 2.8800 | 2.4200 | 2.8100 | 2.8100 | 3,521,500 |
08 May 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 1,086,100 |
07 May 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 586,200 |
06 May 2024 | 2.2600 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 1,868,500 |
03 May 2024 | 2.3300 | 2.4400 | 2.2200 | 2.2300 | 2.2300 | 861,100 |
02 May 2024 | 2.2400 | 2.3100 | 2.1700 | 2.2500 | 2.2500 | 1,361,400 |
01 May 2024 | 2.2300 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 1,047,200 |
30 Apr 2024 | 2.3200 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 794,900 |
29 Apr 2024 | 2.2600 | 2.3900 | 2.2600 | 2.3800 | 2.3800 | 1,415,900 |
26 Apr 2024 | 2.3500 | 2.4300 | 2.2200 | 2.2700 | 2.2700 | 828,900 |
25 Apr 2024 | 2.2900 | 2.3300 | 2.2200 | 2.3200 | 2.3200 | 1,057,100 |
24 Apr 2024 | 2.3000 | 2.3700 | 2.2800 | 2.3700 | 2.3700 | 747,600 |
23 Apr 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3200 | 2.3200 | 1,029,900 |
22 Apr 2024 | 2.1800 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 816,100 |
19 Apr 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 963,500 |
18 Apr 2024 | 2.2200 | 2.2600 | 2.1400 | 2.1500 | 2.1500 | 987,900 |
17 Apr 2024 | 2.2800 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 981,900 |
16 Apr 2024 | 2.2500 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 1,204,500 |
15 Apr 2024 | 2.3300 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 789,500 |
12 Apr 2024 | 2.4400 | 2.4700 | 2.3100 | 2.3300 | 2.3300 | 770,400 |
11 Apr 2024 | 2.4000 | 2.4700 | 2.3400 | 2.4700 | 2.4700 | 773,000 |
10 Apr 2024 | 2.5200 | 2.5500 | 2.3600 | 2.4000 | 2.4000 | 1,552,200 |
09 Apr 2024 | 2.5000 | 2.6700 | 2.5000 | 2.5900 | 2.5900 | 705,200 |
08 Apr 2024 | 2.5000 | 2.6200 | 2.4600 | 2.5300 | 2.5300 | 1,616,200 |
05 Apr 2024 | 2.5400 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 729,200 |
04 Apr 2024 | 2.5700 | 2.7200 | 2.5400 | 2.5500 | 2.5500 | 629,000 |
03 Apr 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 581,000 |
02 Apr 2024 | 2.6000 | 2.6300 | 2.5000 | 2.5900 | 2.5900 | 2,197,500 |
01 Apr 2024 | 2.7000 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 1,031,600 |
28 Mar 2024 | 2.7500 | 2.8900 | 2.7000 | 2.7000 | 2.7000 | 665,400 |
27 Mar 2024 | 2.6500 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 633,400 |
26 Mar 2024 | 2.7400 | 2.7700 | 2.6300 | 2.6400 | 2.6400 | 869,600 |
25 Mar 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 666,000 |
22 Mar 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6500 | 2.6500 | 887,900 |
21 Mar 2024 | 2.8100 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 1,881,200 |
20 Mar 2024 | 2.6500 | 2.8200 | 2.6300 | 2.7800 | 2.7800 | 695,800 |
19 Mar 2024 | 2.6600 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 721,400 |
18 Mar 2024 | 2.6900 | 2.7400 | 2.6000 | 2.6700 | 2.6700 | 885,200 |
15 Mar 2024 | 2.7200 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 4,714,700 |
14 Mar 2024 | 2.8400 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 920,100 |
13 Mar 2024 | 3.1500 | 3.2000 | 2.8000 | 2.8200 | 2.8200 | 1,730,000 |
12 Mar 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 933,700 |
11 Mar 2024 | 2.9700 | 3.1900 | 2.9300 | 3.1500 | 3.1500 | 1,769,900 |
08 Mar 2024 | 2.8700 | 2.9900 | 2.8600 | 2.9700 | 2.9700 | 1,069,000 |
07 Mar 2024 | 2.8000 | 2.8700 | 2.7600 | 2.8500 | 2.8500 | 609,200 |
06 Mar 2024 | 2.7000 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 998,800 |
05 Mar 2024 | 2.6700 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 1,519,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |