Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.3800 | 2.5300 | 2.3700 | 2.4900 | 2.4900 | 45,212,400 |
25 Jul 2024 | 2.4100 | 2.4700 | 2.3100 | 2.3300 | 2.3300 | 41,937,800 |
24 Jul 2024 | 2.4800 | 2.5700 | 2.4100 | 2.4300 | 2.4300 | 39,119,000 |
23 Jul 2024 | 2.4900 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 33,077,300 |
22 Jul 2024 | 2.6000 | 2.6100 | 2.4300 | 2.5000 | 2.5000 | 35,865,000 |
19 Jul 2024 | 2.4700 | 2.5800 | 2.4100 | 2.5200 | 2.5200 | 88,107,900 |
18 Jul 2024 | 3.1000 | 3.2300 | 2.9100 | 2.9200 | 2.9200 | 36,925,100 |
17 Jul 2024 | 3.2000 | 3.3400 | 3.0000 | 3.0600 | 3.0600 | 42,473,500 |
16 Jul 2024 | 3.2100 | 3.3400 | 3.0800 | 3.3400 | 3.3400 | 50,762,000 |
15 Jul 2024 | 2.9800 | 3.2300 | 2.8300 | 3.2100 | 3.2100 | 60,545,200 |
12 Jul 2024 | 3.0500 | 3.1400 | 2.9700 | 3.0700 | 3.0700 | 46,309,400 |
11 Jul 2024 | 2.8000 | 2.9500 | 2.7600 | 2.9300 | 2.9300 | 43,274,000 |
10 Jul 2024 | 2.6000 | 2.7200 | 2.5500 | 2.6900 | 2.6900 | 30,404,600 |
09 Jul 2024 | 2.6500 | 2.6700 | 2.5100 | 2.5700 | 2.5700 | 24,241,700 |
08 Jul 2024 | 2.6300 | 2.7100 | 2.5500 | 2.6400 | 2.6400 | 25,754,700 |
05 Jul 2024 | 2.4700 | 2.6200 | 2.4300 | 2.5900 | 2.5900 | 29,380,900 |
03 Jul 2024 | 2.3000 | 2.5300 | 2.2900 | 2.4700 | 2.4700 | 41,364,700 |
02 Jul 2024 | 2.3100 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 29,355,800 |
01 Jul 2024 | 2.3500 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 30,377,100 |
28 Jun 2024 | 2.5900 | 2.6300 | 2.3100 | 2.3300 | 2.3300 | 121,643,400 |
27 Jun 2024 | 2.4800 | 2.5100 | 2.4100 | 2.4600 | 2.4600 | 27,291,500 |
26 Jun 2024 | 2.3700 | 2.4600 | 2.3500 | 2.4500 | 2.4500 | 21,131,900 |
25 Jun 2024 | 2.5000 | 2.5300 | 2.3500 | 2.3600 | 2.3600 | 33,964,900 |
24 Jun 2024 | 2.4300 | 2.4700 | 2.3300 | 2.4500 | 2.4500 | 25,994,900 |
21 Jun 2024 | 2.5500 | 2.5600 | 2.4000 | 2.4100 | 2.4100 | 44,582,100 |
20 Jun 2024 | 2.6500 | 2.6600 | 2.5200 | 2.5400 | 2.5400 | 24,709,400 |
18 Jun 2024 | 2.7100 | 2.7200 | 2.6200 | 2.6400 | 2.6400 | 22,252,500 |
17 Jun 2024 | 2.7100 | 2.7500 | 2.6300 | 2.7200 | 2.7200 | 18,786,300 |
14 Jun 2024 | 2.8200 | 2.8400 | 2.6900 | 2.7000 | 2.7000 | 20,849,500 |
13 Jun 2024 | 2.9600 | 2.9600 | 2.7800 | 2.8400 | 2.8400 | 22,114,000 |
12 Jun 2024 | 3.0500 | 3.1700 | 2.8800 | 2.9200 | 2.9200 | 35,234,100 |
11 Jun 2024 | 2.9500 | 2.9900 | 2.8500 | 2.9200 | 2.9200 | 18,539,600 |
10 Jun 2024 | 2.8600 | 3.0400 | 2.8500 | 2.9700 | 2.9700 | 22,212,200 |
07 Jun 2024 | 2.9200 | 3.0900 | 2.8600 | 2.9000 | 2.9000 | 33,149,900 |
06 Jun 2024 | 2.9500 | 3.0600 | 2.9100 | 3.0000 | 3.0000 | 24,909,900 |
05 Jun 2024 | 3.2600 | 3.2700 | 2.9100 | 3.0100 | 3.0100 | 59,261,400 |
04 Jun 2024 | 3.3600 | 3.3700 | 3.2100 | 3.2200 | 3.2200 | 26,367,800 |
03 Jun 2024 | 3.4700 | 3.5500 | 3.4100 | 3.4500 | 3.4500 | 33,604,600 |
31 May 2024 | 3.3100 | 3.3800 | 3.2000 | 3.3300 | 3.3300 | 35,202,900 |
30 May 2024 | 3.2600 | 3.3200 | 3.1200 | 3.3000 | 3.3000 | 30,826,200 |
29 May 2024 | 3.1700 | 3.2700 | 3.1100 | 3.2000 | 3.2000 | 24,803,700 |
28 May 2024 | 3.4100 | 3.4800 | 3.2300 | 3.2500 | 3.2500 | 31,152,100 |
24 May 2024 | 3.1300 | 3.3100 | 3.0800 | 3.2500 | 3.2500 | 18,459,600 |
23 May 2024 | 3.4000 | 3.4000 | 3.0600 | 3.0800 | 3.0800 | 28,361,500 |
22 May 2024 | 3.0900 | 3.4400 | 3.0400 | 3.4100 | 3.4100 | 61,507,500 |
21 May 2024 | 3.1100 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 20,932,100 |
20 May 2024 | 3.2300 | 3.2600 | 3.0800 | 3.2000 | 3.2000 | 24,409,800 |
17 May 2024 | 3.3200 | 3.3800 | 3.2000 | 3.2500 | 3.2500 | 34,984,200 |
16 May 2024 | 3.3700 | 3.4900 | 3.2400 | 3.4300 | 3.4300 | 32,646,600 |
15 May 2024 | 3.7300 | 3.7500 | 3.1800 | 3.4100 | 3.4100 | 77,000,400 |
14 May 2024 | 4.8900 | 4.9000 | 3.4200 | 3.4400 | 3.4400 | 203,418,400 |
13 May 2024 | 2.6200 | 2.9600 | 2.5800 | 2.8900 | 2.8900 | 51,034,700 |
10 May 2024 | 2.7200 | 2.8300 | 2.4900 | 2.5600 | 2.5600 | 32,918,300 |
09 May 2024 | 2.4000 | 2.8100 | 2.3600 | 2.7700 | 2.7700 | 63,754,800 |
08 May 2024 | 2.5800 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 35,751,600 |
07 May 2024 | 2.6900 | 2.7700 | 2.6000 | 2.6400 | 2.6400 | 26,786,700 |
06 May 2024 | 2.8000 | 2.9000 | 2.6700 | 2.7100 | 2.7100 | 29,224,500 |
03 May 2024 | 2.5600 | 2.7800 | 2.5600 | 2.7400 | 2.7400 | 44,789,000 |
02 May 2024 | 2.4100 | 2.5200 | 2.3000 | 2.4500 | 2.4500 | 35,923,800 |
01 May 2024 | 2.3100 | 2.5400 | 2.2800 | 2.3000 | 2.3000 | 43,081,500 |
30 Apr 2024 | 2.3600 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 30,011,600 |
29 Apr 2024 | 2.5100 | 2.6100 | 2.3800 | 2.4000 | 2.4000 | 28,091,600 |
26 Apr 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 16,642,200 |
25 Apr 2024 | 2.3600 | 2.4000 | 2.2500 | 2.3800 | 2.3800 | 26,600,800 |
24 Apr 2024 | 2.6600 | 2.6800 | 2.3900 | 2.4100 | 2.4100 | 37,880,700 |
23 Apr 2024 | 2.5900 | 2.7400 | 2.5300 | 2.5900 | 2.5900 | 33,586,200 |
22 Apr 2024 | 2.5800 | 2.6000 | 2.4500 | 2.4900 | 2.4900 | 23,375,400 |
19 Apr 2024 | 2.6500 | 2.7300 | 2.5400 | 2.5700 | 2.5700 | 32,144,300 |
18 Apr 2024 | 2.7400 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 25,401,100 |
17 Apr 2024 | 2.7200 | 2.8200 | 2.6600 | 2.7300 | 2.7300 | 22,236,000 |
16 Apr 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 24,094,600 |
15 Apr 2024 | 2.8900 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 21,785,600 |
12 Apr 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 16,309,000 |
11 Apr 2024 | 3.0800 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 28,043,400 |
10 Apr 2024 | 3.0900 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 24,288,700 |
09 Apr 2024 | 3.1400 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 27,452,100 |
08 Apr 2024 | 3.1000 | 3.2200 | 3.0400 | 3.1200 | 3.1200 | 20,567,600 |
05 Apr 2024 | 3.0000 | 3.1900 | 2.9900 | 3.1400 | 3.1400 | 30,373,400 |
04 Apr 2024 | 3.2900 | 3.4000 | 3.1400 | 3.1500 | 3.1500 | 24,158,200 |
03 Apr 2024 | 3.1600 | 3.2400 | 3.0500 | 3.2300 | 3.2300 | 27,406,000 |
02 Apr 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1400 | 3.1400 | 31,010,100 |
01 Apr 2024 | 3.4900 | 3.5000 | 3.2900 | 3.4400 | 3.4400 | 18,261,500 |
28 Mar 2024 | 3.4300 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 22,255,700 |
27 Mar 2024 | 3.2500 | 3.5300 | 3.2000 | 3.4300 | 3.4300 | 36,398,400 |
26 Mar 2024 | 3.3900 | 3.4100 | 3.2200 | 3.2200 | 3.2200 | 22,460,200 |
25 Mar 2024 | 3.4100 | 3.5400 | 3.3100 | 3.3300 | 3.3300 | 19,888,600 |
22 Mar 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 18,893,700 |
21 Mar 2024 | 3.5200 | 3.7100 | 3.4700 | 3.5900 | 3.5900 | 26,185,700 |
20 Mar 2024 | 3.2700 | 3.6000 | 3.1200 | 3.5200 | 3.5200 | 37,880,400 |
19 Mar 2024 | 3.1900 | 3.2700 | 3.0500 | 3.2500 | 3.2500 | 27,895,200 |
18 Mar 2024 | 3.3600 | 3.3600 | 3.1600 | 3.2500 | 3.2500 | 26,070,400 |
15 Mar 2024 | 3.3600 | 3.4700 | 3.2600 | 3.3300 | 3.3300 | 25,329,400 |
14 Mar 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3400 | 3.3400 | 34,609,600 |
13 Mar 2024 | 3.4500 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 35,096,200 |
12 Mar 2024 | 3.7100 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 27,482,500 |
11 Mar 2024 | 4.0100 | 4.1000 | 3.6100 | 3.6600 | 3.6600 | 36,361,400 |
08 Mar 2024 | 4.0500 | 4.3300 | 4.0000 | 4.0200 | 4.0200 | 37,671,200 |
07 Mar 2024 | 4.0200 | 4.1600 | 3.8100 | 3.9000 | 3.9000 | 32,044,500 |
06 Mar 2024 | 3.7100 | 4.1000 | 3.6300 | 4.0200 | 4.0200 | 48,461,400 |
05 Mar 2024 | 3.7200 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 28,307,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |