Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.3700 | 2.3700 | 2.2500 | 2.2700 | 2.2700 | 648,400 |
25 Jul 2024 | 2.4500 | 2.4500 | 2.2800 | 2.2800 | 2.2800 | 1,302,300 |
24 Jul 2024 | 2.5600 | 2.7000 | 2.4400 | 2.4500 | 2.4500 | 1,251,700 |
23 Jul 2024 | 2.5400 | 2.7100 | 2.5400 | 2.6100 | 2.6100 | 686,200 |
22 Jul 2024 | 2.5400 | 2.6100 | 2.5000 | 2.5700 | 2.5700 | 981,000 |
19 Jul 2024 | 2.5500 | 2.6000 | 2.4500 | 2.4900 | 2.4900 | 9,856,800 |
18 Jul 2024 | 2.5200 | 2.6200 | 2.4650 | 2.5500 | 2.5500 | 2,086,000 |
17 Jul 2024 | 2.5500 | 2.7200 | 2.4000 | 2.5200 | 2.5200 | 1,710,600 |
16 Jul 2024 | 2.4800 | 2.5800 | 2.3800 | 2.5750 | 2.5750 | 1,700,500 |
15 Jul 2024 | 2.4700 | 2.5200 | 2.2900 | 2.4500 | 2.4500 | 4,251,800 |
12 Jul 2024 | 2.6500 | 2.6900 | 2.5000 | 2.5100 | 2.5100 | 1,145,100 |
11 Jul 2024 | 2.8000 | 2.8100 | 2.5900 | 2.6000 | 2.6000 | 1,367,700 |
10 Jul 2024 | 2.9700 | 2.9850 | 2.7200 | 2.7400 | 2.7400 | 946,600 |
09 Jul 2024 | 3.0000 | 3.0650 | 2.9150 | 2.9500 | 2.9500 | 805,800 |
08 Jul 2024 | 2.8300 | 3.0000 | 2.8150 | 2.9900 | 2.9900 | 884,000 |
05 Jul 2024 | 2.9500 | 2.9550 | 2.7500 | 2.7900 | 2.7900 | 1,187,900 |
03 Jul 2024 | 2.9200 | 2.9900 | 2.8900 | 2.9500 | 2.9500 | 457,600 |
02 Jul 2024 | 2.9600 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 896,100 |
01 Jul 2024 | 3.0900 | 3.0900 | 2.8700 | 2.9300 | 2.9300 | 1,095,700 |
28 Jun 2024 | 3.0100 | 3.1790 | 2.9300 | 2.9800 | 2.9800 | 2,501,200 |
27 Jun 2024 | 2.8500 | 3.0200 | 2.8100 | 3.0000 | 3.0000 | 1,314,700 |
26 Jun 2024 | 2.5100 | 2.9200 | 2.4800 | 2.8700 | 2.8700 | 1,967,500 |
25 Jun 2024 | 2.5000 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 805,300 |
24 Jun 2024 | 2.4100 | 2.5200 | 2.3800 | 2.5150 | 2.5150 | 902,600 |
21 Jun 2024 | 2.4800 | 2.5000 | 2.3850 | 2.3900 | 2.3900 | 1,844,100 |
20 Jun 2024 | 2.5400 | 2.6100 | 2.4800 | 2.5100 | 2.5100 | 846,500 |
18 Jun 2024 | 2.4600 | 2.5650 | 2.4500 | 2.5400 | 2.5400 | 892,500 |
17 Jun 2024 | 2.5600 | 2.5800 | 2.4550 | 2.4700 | 2.4700 | 1,317,900 |
14 Jun 2024 | 2.4200 | 2.5400 | 2.3700 | 2.5200 | 2.5200 | 981,600 |
13 Jun 2024 | 2.3700 | 2.4900 | 2.3500 | 2.4700 | 2.4700 | 971,800 |
12 Jun 2024 | 2.4000 | 2.4500 | 2.3300 | 2.3800 | 2.3800 | 1,484,300 |
11 Jun 2024 | 2.3900 | 2.3900 | 2.2850 | 2.3400 | 2.3400 | 899,400 |
10 Jun 2024 | 2.1800 | 2.4700 | 2.1700 | 2.3700 | 2.3700 | 1,506,800 |
07 Jun 2024 | 2.1600 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 786,400 |
06 Jun 2024 | 2.1200 | 2.2300 | 2.0700 | 2.2100 | 2.2100 | 1,056,600 |
05 Jun 2024 | 2.0900 | 2.1600 | 2.0800 | 2.1200 | 2.1200 | 1,366,100 |
04 Jun 2024 | 2.0800 | 2.1450 | 2.0400 | 2.1200 | 2.1200 | 1,000,600 |
03 Jun 2024 | 1.9600 | 2.1100 | 1.9600 | 2.1000 | 2.1000 | 1,537,100 |
31 May 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9600 | 1.9600 | 1,146,400 |
30 May 2024 | 1.8500 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 418,300 |
29 May 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 482,700 |
28 May 2024 | 1.9400 | 1.9800 | 1.8750 | 1.8900 | 1.8900 | 468,000 |
24 May 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 307,800 |
23 May 2024 | 1.9900 | 2.0040 | 1.8650 | 1.8900 | 1.8900 | 724,000 |
22 May 2024 | 2.1000 | 2.1200 | 1.9500 | 1.9800 | 1.9800 | 900,200 |
21 May 2024 | 2.1980 | 2.1980 | 2.0800 | 2.1200 | 2.1200 | 1,114,900 |
20 May 2024 | 2.1800 | 2.2200 | 2.1050 | 2.1600 | 2.1600 | 1,190,000 |
17 May 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1200 | 2.1200 | 892,500 |
16 May 2024 | 2.1200 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 890,700 |
15 May 2024 | 2.0900 | 2.2100 | 2.0000 | 2.1600 | 2.1600 | 1,525,300 |
14 May 2024 | 1.9400 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 1,475,300 |
13 May 2024 | 2.0300 | 2.1450 | 1.9650 | 2.0300 | 2.0300 | 1,154,400 |
10 May 2024 | 1.9800 | 2.1800 | 1.9000 | 1.9700 | 1.9700 | 3,072,100 |
09 May 2024 | 1.8600 | 1.9700 | 1.8400 | 1.9600 | 1.9600 | 2,601,800 |
08 May 2024 | 1.7800 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 582,000 |
07 May 2024 | 1.8100 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 486,000 |
06 May 2024 | 1.8400 | 1.8750 | 1.8100 | 1.8200 | 1.8200 | 297,200 |
03 May 2024 | 1.8000 | 1.8700 | 1.7850 | 1.8250 | 1.8250 | 753,400 |
02 May 2024 | 1.7300 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 516,200 |
01 May 2024 | 1.7100 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 752,700 |
30 Apr 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 392,000 |
29 Apr 2024 | 1.7500 | 1.8050 | 1.7300 | 1.7500 | 1.7500 | 267,600 |
26 Apr 2024 | 1.6900 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 506,300 |
25 Apr 2024 | 1.6200 | 1.7100 | 1.5650 | 1.6800 | 1.6800 | 882,500 |
24 Apr 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 428,800 |
23 Apr 2024 | 1.6500 | 1.7500 | 1.6350 | 1.6800 | 1.6800 | 560,200 |
22 Apr 2024 | 1.6100 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 538,300 |
19 Apr 2024 | 1.5200 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 2,439,600 |
18 Apr 2024 | 1.5200 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 752,200 |
17 Apr 2024 | 1.6200 | 1.6700 | 1.5100 | 1.5200 | 1.5200 | 1,004,100 |
16 Apr 2024 | 1.5700 | 1.6270 | 1.5600 | 1.5800 | 1.5800 | 763,300 |
15 Apr 2024 | 1.7000 | 1.7250 | 1.5900 | 1.6000 | 1.6000 | 739,900 |
12 Apr 2024 | 1.6800 | 1.7000 | 1.6250 | 1.6700 | 1.6700 | 554,500 |
11 Apr 2024 | 1.6800 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 417,300 |
10 Apr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 835,900 |
09 Apr 2024 | 1.6900 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 672,700 |
08 Apr 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 753,400 |
05 Apr 2024 | 1.8400 | 1.8550 | 1.7700 | 1.7700 | 1.7700 | 453,900 |
04 Apr 2024 | 1.8500 | 1.9700 | 1.8150 | 1.8400 | 1.8400 | 1,783,900 |
03 Apr 2024 | 1.6300 | 1.8500 | 1.5800 | 1.8400 | 1.8400 | 1,787,200 |
02 Apr 2024 | 1.5200 | 1.6450 | 1.4500 | 1.6400 | 1.6400 | 1,881,600 |
01 Apr 2024 | 1.6200 | 1.6200 | 1.5210 | 1.5400 | 1.5400 | 839,400 |
28 Mar 2024 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 754,200 |
27 Mar 2024 | 1.5000 | 1.5850 | 1.5000 | 1.5800 | 1.5800 | 750,300 |
26 Mar 2024 | 1.5500 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 972,800 |
25 Mar 2024 | 1.5400 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 1,268,500 |
22 Mar 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5400 | 1.5400 | 1,424,900 |
21 Mar 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 1,205,800 |
20 Mar 2024 | 1.5800 | 1.7400 | 1.5600 | 1.7100 | 1.7100 | 1,346,200 |
19 Mar 2024 | 1.5500 | 1.6500 | 1.5100 | 1.6200 | 1.6200 | 1,599,800 |
18 Mar 2024 | 1.5900 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 1,590,900 |
15 Mar 2024 | 1.6400 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 6,440,000 |
14 Mar 2024 | 1.8000 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 2,762,800 |
13 Mar 2024 | 1.9700 | 2.0100 | 1.7500 | 1.7850 | 1.7850 | 5,377,000 |
12 Mar 2024 | 2.1300 | 2.3400 | 2.0900 | 2.2100 | 2.2100 | 3,577,400 |
11 Mar 2024 | 2.0200 | 2.1400 | 1.9400 | 2.1000 | 2.1000 | 2,390,900 |
08 Mar 2024 | 2.0000 | 2.0990 | 1.9600 | 2.0300 | 2.0300 | 1,503,600 |
07 Mar 2024 | 1.8900 | 2.0400 | 1.8100 | 1.9500 | 1.9500 | 1,554,300 |
06 Mar 2024 | 1.7300 | 1.9100 | 1.7200 | 1.8400 | 1.8400 | 2,030,600 |
05 Mar 2024 | 1.9000 | 1.9600 | 1.7100 | 1.7600 | 1.7600 | 1,880,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |