Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.1600 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 1,612,600 |
25 Jul 2024 | 2.0800 | 2.1800 | 2.0300 | 2.1500 | 2.1500 | 3,971,600 |
24 Jul 2024 | 2.2400 | 2.2500 | 2.0900 | 2.0900 | 2.0900 | 3,178,100 |
23 Jul 2024 | 2.2300 | 2.2600 | 2.1900 | 2.2300 | 2.2300 | 1,448,100 |
22 Jul 2024 | 2.1900 | 2.2800 | 2.1700 | 2.2300 | 2.2300 | 3,054,500 |
19 Jul 2024 | 2.1600 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 2,102,000 |
18 Jul 2024 | 2.2800 | 2.2800 | 2.1400 | 2.2200 | 2.2200 | 4,045,300 |
17 Jul 2024 | 2.3900 | 2.4000 | 2.2800 | 2.2900 | 2.2900 | 2,792,000 |
16 Jul 2024 | 2.3700 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 3,842,300 |
15 Jul 2024 | 2.5000 | 2.5000 | 2.3500 | 2.3600 | 2.3600 | 3,513,100 |
12 Jul 2024 | 2.4900 | 2.5600 | 2.4700 | 2.5200 | 2.5200 | 3,298,800 |
11 Jul 2024 | 2.5700 | 2.6100 | 2.4400 | 2.4900 | 2.4900 | 2,524,100 |
10 Jul 2024 | 2.5100 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 2,618,600 |
09 Jul 2024 | 2.5700 | 2.5900 | 2.4700 | 2.5100 | 2.5100 | 1,866,700 |
08 Jul 2024 | 2.6200 | 2.6400 | 2.5300 | 2.5600 | 2.5600 | 1,788,900 |
05 Jul 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6500 | 2.6500 | 3,361,500 |
03 Jul 2024 | 2.4800 | 2.5800 | 2.4800 | 2.5200 | 2.5200 | 1,532,200 |
02 Jul 2024 | 2.4400 | 2.4700 | 2.3900 | 2.4500 | 2.4500 | 1,725,000 |
01 Jul 2024 | 2.4800 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 969,300 |
28 Jun 2024 | 2.4600 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 1,709,000 |
27 Jun 2024 | 2.4900 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 1,227,400 |
26 Jun 2024 | 2.5200 | 2.5300 | 2.4400 | 2.4800 | 2.4800 | 1,767,200 |
25 Jun 2024 | 2.6200 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 2,491,800 |
24 Jun 2024 | 2.5400 | 2.6500 | 2.5200 | 2.6200 | 2.6200 | 2,583,500 |
21 Jun 2024 | 2.5700 | 2.5800 | 2.4800 | 2.5100 | 2.5100 | 5,966,000 |
20 Jun 2024 | 2.6200 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 3,617,200 |
18 Jun 2024 | 2.5100 | 2.5900 | 2.4800 | 2.5800 | 2.5800 | 4,024,400 |
17 Jun 2024 | 2.4200 | 2.5200 | 2.3000 | 2.5000 | 2.5000 | 6,641,300 |
14 Jun 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3200 | 2.3200 | 2,774,000 |
13 Jun 2024 | 2.3500 | 2.3700 | 2.2400 | 2.2600 | 2.2600 | 2,772,600 |
12 Jun 2024 | 2.3800 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 2,394,400 |
11 Jun 2024 | 2.4100 | 2.4100 | 2.3100 | 2.3100 | 2.3100 | 2,868,000 |
10 Jun 2024 | 2.3400 | 2.4500 | 2.3200 | 2.4500 | 2.4500 | 2,186,000 |
07 Jun 2024 | 2.3700 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 2,750,800 |
06 Jun 2024 | 2.4700 | 2.4900 | 2.4400 | 2.4900 | 2.4900 | 1,883,600 |
05 Jun 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 4,195,100 |
04 Jun 2024 | 2.4800 | 2.5000 | 2.3500 | 2.4200 | 2.4200 | 7,528,300 |
03 Jun 2024 | 2.7200 | 2.7300 | 2.5000 | 2.5200 | 2.5200 | 7,754,000 |
31 May 2024 | 2.8300 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 2,537,100 |
30 May 2024 | 2.8000 | 2.8200 | 2.7600 | 2.8100 | 2.8100 | 2,323,300 |
29 May 2024 | 2.9100 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 3,388,900 |
28 May 2024 | 2.9400 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 4,254,200 |
24 May 2024 | 2.8100 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 2,108,500 |
23 May 2024 | 2.8900 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 2,600,400 |
22 May 2024 | 2.9400 | 2.9500 | 2.8100 | 2.8700 | 2.8700 | 8,314,300 |
21 May 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0300 | 3.0300 | 4,963,300 |
20 May 2024 | 3.0900 | 3.1500 | 2.9700 | 3.0500 | 3.0500 | 6,941,300 |
17 May 2024 | 2.7700 | 2.9800 | 2.7600 | 2.9700 | 2.9700 | 19,279,000 |
16 May 2024 | 2.7400 | 2.7400 | 2.6300 | 2.7200 | 2.7200 | 2,775,600 |
15 May 2024 | 2.7500 | 2.7700 | 2.6100 | 2.7200 | 2.7200 | 3,455,300 |
14 May 2024 | 2.6000 | 2.7400 | 2.5900 | 2.7400 | 2.7400 | 3,854,900 |
13 May 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5700 | 2.5700 | 1,429,600 |
10 May 2024 | 2.6100 | 2.6600 | 2.5400 | 2.5500 | 2.5500 | 2,237,700 |
09 May 2024 | 2.4500 | 2.5700 | 2.4500 | 2.5700 | 2.5700 | 2,219,700 |
08 May 2024 | 2.4700 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 1,464,700 |
07 May 2024 | 2.4900 | 2.5400 | 2.4700 | 2.5300 | 2.5300 | 1,829,900 |
06 May 2024 | 2.4300 | 2.5100 | 2.4200 | 2.5000 | 2.5000 | 1,970,000 |
03 May 2024 | 2.4400 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 1,698,300 |
02 May 2024 | 2.4100 | 2.4600 | 2.3400 | 2.4000 | 2.4000 | 2,869,000 |
01 May 2024 | 2.5000 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 4,296,600 |
30 Apr 2024 | 2.5800 | 2.6100 | 2.4500 | 2.4600 | 2.4600 | 4,603,700 |
29 Apr 2024 | 2.6200 | 2.7100 | 2.5800 | 2.6600 | 2.6600 | 3,568,700 |
26 Apr 2024 | 2.4900 | 2.6000 | 2.4600 | 2.6000 | 2.6000 | 2,961,900 |
25 Apr 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 3,695,300 |
24 Apr 2024 | 2.3800 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 1,160,500 |
23 Apr 2024 | 2.3300 | 2.4400 | 2.2600 | 2.3600 | 2.3600 | 1,813,900 |
22 Apr 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 3,187,500 |
19 Apr 2024 | 2.5300 | 2.5400 | 2.4500 | 2.4600 | 2.4600 | 2,531,000 |
18 Apr 2024 | 2.4700 | 2.5800 | 2.4700 | 2.4900 | 2.4900 | 2,827,100 |
17 Apr 2024 | 2.5200 | 2.5700 | 2.4400 | 2.4500 | 2.4500 | 3,147,800 |
16 Apr 2024 | 2.4200 | 2.5000 | 2.3500 | 2.4900 | 2.4900 | 3,138,900 |
15 Apr 2024 | 2.5800 | 2.6100 | 2.4300 | 2.4400 | 2.4400 | 4,878,000 |
12 Apr 2024 | 2.5500 | 2.5700 | 2.4500 | 2.4900 | 2.4900 | 4,247,400 |
11 Apr 2024 | 2.5200 | 2.5200 | 2.4200 | 2.5100 | 2.5100 | 3,265,000 |
10 Apr 2024 | 2.4700 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 3,251,200 |
09 Apr 2024 | 2.5000 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 4,598,900 |
08 Apr 2024 | 2.4100 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 4,047,300 |
05 Apr 2024 | 2.3100 | 2.4100 | 2.2900 | 2.3800 | 2.3800 | 2,628,500 |
04 Apr 2024 | 2.4500 | 2.4800 | 2.2900 | 2.3000 | 2.3000 | 5,480,700 |
03 Apr 2024 | 2.3200 | 2.4400 | 2.3100 | 2.4400 | 2.4400 | 3,825,400 |
02 Apr 2024 | 2.2900 | 2.3300 | 2.1500 | 2.3300 | 2.3300 | 3,644,100 |
01 Apr 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 2,182,000 |
28 Mar 2024 | 2.2000 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 3,639,000 |
27 Mar 2024 | 2.1000 | 2.2500 | 2.0800 | 2.2100 | 2.2100 | 3,639,900 |
26 Mar 2024 | 2.1600 | 2.1700 | 2.0700 | 2.0800 | 2.0800 | 2,152,500 |
25 Mar 2024 | 1.9500 | 2.1500 | 1.9000 | 2.1400 | 2.1400 | 4,488,900 |
22 Mar 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 1,775,000 |
21 Mar 2024 | 2.0600 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 2,180,200 |
20 Mar 2024 | 1.9000 | 2.0400 | 1.8700 | 2.0400 | 2.0400 | 2,963,700 |
19 Mar 2024 | 1.9100 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 1,358,600 |
18 Mar 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 3,388,800 |
15 Mar 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 6,482,600 |
14 Mar 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 3,163,200 |
13 Mar 2024 | 1.7700 | 1.9300 | 1.7700 | 1.9100 | 1.9100 | 4,820,100 |
12 Mar 2024 | 1.8200 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 1,696,200 |
11 Mar 2024 | 1.7200 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 3,086,500 |
08 Mar 2024 | 1.7000 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 4,007,300 |
07 Mar 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 2,530,300 |
06 Mar 2024 | 1.5200 | 1.6300 | 1.5200 | 1.6100 | 1.6100 | 1,826,700 |
05 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 1,359,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |