Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.3600 | 3.3750 | 3.2500 | 3.3100 | 3.3100 | 41,400 |
25 Jul 2024 | 3.2900 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 78,600 |
24 Jul 2024 | 3.3400 | 3.4500 | 3.2400 | 3.3000 | 3.3000 | 75,000 |
23 Jul 2024 | 3.2500 | 3.4700 | 3.2500 | 3.3700 | 3.3700 | 112,600 |
22 Jul 2024 | 3.1200 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 86,500 |
19 Jul 2024 | 3.2100 | 3.2400 | 3.0700 | 3.1100 | 3.1100 | 59,900 |
18 Jul 2024 | 3.3400 | 3.4400 | 3.1500 | 3.2100 | 3.2100 | 99,600 |
17 Jul 2024 | 3.3600 | 3.4100 | 3.2200 | 3.4000 | 3.4000 | 87,000 |
16 Jul 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3600 | 3.3600 | 110,700 |
15 Jul 2024 | 3.3300 | 3.6000 | 3.3000 | 3.3600 | 3.3600 | 169,700 |
12 Jul 2024 | 3.2300 | 3.3500 | 3.0000 | 3.3200 | 3.3200 | 220,200 |
11 Jul 2024 | 3.3200 | 3.3800 | 3.2400 | 3.2900 | 3.2900 | 126,300 |
10 Jul 2024 | 3.3700 | 3.3700 | 3.1600 | 3.2900 | 3.2900 | 283,600 |
09 Jul 2024 | 2.6000 | 3.4500 | 2.6000 | 3.3900 | 3.3900 | 739,100 |
08 Jul 2024 | 2.5400 | 2.6300 | 2.5100 | 2.6200 | 2.6200 | 104,600 |
05 Jul 2024 | 2.5700 | 2.6200 | 2.5400 | 2.5500 | 2.5500 | 31,700 |
03 Jul 2024 | 2.5200 | 2.6500 | 2.4800 | 2.5700 | 2.5700 | 74,200 |
02 Jul 2024 | 2.5100 | 2.5400 | 2.4600 | 2.5200 | 2.5200 | 62,600 |
01 Jul 2024 | 2.6100 | 2.6400 | 2.4900 | 2.5100 | 2.5100 | 45,600 |
28 Jun 2024 | 2.6600 | 2.6900 | 2.5600 | 2.6500 | 2.6500 | 120,900 |
27 Jun 2024 | 2.4300 | 2.6500 | 2.4300 | 2.6400 | 2.6400 | 144,700 |
26 Jun 2024 | 2.3100 | 2.4200 | 2.2520 | 2.4100 | 2.4100 | 89,300 |
25 Jun 2024 | 2.3600 | 2.3700 | 2.1300 | 2.1900 | 2.1900 | 154,600 |
24 Jun 2024 | 2.3700 | 2.4310 | 2.3200 | 2.3700 | 2.3700 | 61,600 |
21 Jun 2024 | 2.2700 | 2.3600 | 2.1800 | 2.3400 | 2.3400 | 121,300 |
20 Jun 2024 | 2.5800 | 2.5800 | 2.2800 | 2.2900 | 2.2900 | 91,700 |
18 Jun 2024 | 2.5900 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 147,500 |
17 Jun 2024 | 2.5300 | 2.6100 | 2.4800 | 2.6000 | 2.6000 | 96,000 |
14 Jun 2024 | 2.5200 | 2.5600 | 2.4700 | 2.5400 | 2.5400 | 145,900 |
13 Jun 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5500 | 2.5500 | 94,000 |
12 Jun 2024 | 2.6100 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 135,500 |
11 Jun 2024 | 2.5300 | 2.6100 | 2.4750 | 2.5500 | 2.5500 | 70,100 |
10 Jun 2024 | 2.5200 | 2.5900 | 2.4700 | 2.5500 | 2.5500 | 171,100 |
07 Jun 2024 | 2.5100 | 2.5850 | 2.4400 | 2.5500 | 2.5500 | 198,200 |
06 Jun 2024 | 2.5700 | 2.6220 | 2.4610 | 2.5400 | 2.5400 | 258,500 |
05 Jun 2024 | 2.4600 | 2.5800 | 2.4600 | 2.5700 | 2.5700 | 167,000 |
04 Jun 2024 | 2.5300 | 2.6000 | 2.4400 | 2.4400 | 2.4400 | 167,600 |
03 Jun 2024 | 2.6100 | 2.6800 | 2.5300 | 2.5500 | 2.5500 | 223,200 |
31 May 2024 | 2.5400 | 2.6200 | 2.5100 | 2.6200 | 2.6200 | 58,800 |
30 May 2024 | 2.5700 | 2.6500 | 2.5100 | 2.5300 | 2.5300 | 107,900 |
29 May 2024 | 2.5000 | 2.5750 | 2.4400 | 2.5500 | 2.5500 | 116,200 |
28 May 2024 | 2.6000 | 2.7200 | 2.5400 | 2.5600 | 2.5600 | 350,600 |
24 May 2024 | 2.5500 | 2.6700 | 2.5050 | 2.6400 | 2.6400 | 97,700 |
23 May 2024 | 2.6100 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 108,200 |
22 May 2024 | 2.5300 | 2.6200 | 2.4900 | 2.6200 | 2.6200 | 75,400 |
21 May 2024 | 2.5000 | 2.5800 | 2.4640 | 2.5400 | 2.5400 | 56,000 |
20 May 2024 | 2.4800 | 2.5600 | 2.4500 | 2.5200 | 2.5200 | 86,100 |
17 May 2024 | 2.7000 | 2.7000 | 2.4600 | 2.5200 | 2.5200 | 180,100 |
16 May 2024 | 2.3400 | 2.7500 | 2.2400 | 2.7100 | 2.7100 | 453,000 |
15 May 2024 | 2.2100 | 2.3150 | 2.1800 | 2.2100 | 2.2100 | 135,700 |
14 May 2024 | 2.3000 | 2.3300 | 2.2000 | 2.2000 | 2.2000 | 92,400 |
13 May 2024 | 2.1100 | 2.3200 | 2.1100 | 2.3100 | 2.3100 | 137,400 |
10 May 2024 | 2.1500 | 2.2050 | 2.1050 | 2.1200 | 2.1200 | 80,800 |
09 May 2024 | 2.1700 | 2.2850 | 2.1200 | 2.2200 | 2.2200 | 284,800 |
08 May 2024 | 2.1700 | 2.2200 | 2.1100 | 2.1400 | 2.1400 | 78,600 |
07 May 2024 | 1.9700 | 2.2300 | 1.9600 | 2.1800 | 2.1800 | 202,500 |
06 May 2024 | 1.9700 | 2.0250 | 1.9350 | 1.9700 | 1.9700 | 124,000 |
03 May 2024 | 2.0000 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 148,100 |
02 May 2024 | 2.0570 | 2.0570 | 1.9500 | 1.9600 | 1.9600 | 257,500 |
01 May 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 124,500 |
30 Apr 2024 | 2.0000 | 2.0200 | 1.9450 | 1.9700 | 1.9700 | 94,200 |
29 Apr 2024 | 2.0000 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 203,200 |
26 Apr 2024 | 1.9200 | 2.0100 | 1.9100 | 1.9200 | 1.9200 | 164,700 |
25 Apr 2024 | 2.0000 | 2.0000 | 1.8950 | 1.9200 | 1.9200 | 156,000 |
24 Apr 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 79,200 |
23 Apr 2024 | 2.0600 | 2.1300 | 2.0300 | 2.0400 | 2.0400 | 85,300 |
22 Apr 2024 | 2.1700 | 2.1700 | 2.0750 | 2.0900 | 2.0900 | 128,100 |
19 Apr 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 203,900 |
18 Apr 2024 | 2.1100 | 2.2000 | 2.0210 | 2.0600 | 2.0600 | 198,000 |
17 Apr 2024 | 2.1600 | 2.2600 | 2.1100 | 2.1100 | 2.1100 | 111,500 |
16 Apr 2024 | 2.0600 | 2.2100 | 2.0600 | 2.1100 | 2.1100 | 165,000 |
15 Apr 2024 | 2.4400 | 2.4850 | 2.0220 | 2.0600 | 2.0600 | 373,900 |
12 Apr 2024 | 2.6000 | 2.6600 | 2.4100 | 2.4400 | 2.4400 | 159,900 |
11 Apr 2024 | 2.5700 | 2.7250 | 2.5550 | 2.6500 | 2.6500 | 258,200 |
10 Apr 2024 | 2.4500 | 2.5100 | 2.4180 | 2.4800 | 2.4800 | 139,900 |
09 Apr 2024 | 2.4300 | 2.5600 | 2.4140 | 2.5200 | 2.5200 | 179,900 |
08 Apr 2024 | 2.4900 | 2.4900 | 2.3900 | 2.4200 | 2.4200 | 144,300 |
05 Apr 2024 | 2.4900 | 2.5700 | 2.4400 | 2.4700 | 2.4700 | 176,300 |
04 Apr 2024 | 2.5300 | 2.6610 | 2.4840 | 2.5000 | 2.5000 | 225,700 |
03 Apr 2024 | 2.4500 | 2.5500 | 2.3850 | 2.5000 | 2.5000 | 208,500 |
02 Apr 2024 | 2.5100 | 2.5800 | 2.4200 | 2.4800 | 2.4800 | 222,300 |
01 Apr 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5100 | 2.5100 | 422,700 |
28 Mar 2024 | 2.5900 | 2.8250 | 2.5500 | 2.7400 | 2.7400 | 578,400 |
27 Mar 2024 | 2.5800 | 2.7150 | 2.5600 | 2.5600 | 2.5600 | 217,900 |
26 Mar 2024 | 2.5600 | 2.6290 | 2.5090 | 2.5900 | 2.5900 | 284,500 |
25 Mar 2024 | 2.5200 | 2.7100 | 2.4800 | 2.5400 | 2.5400 | 373,200 |
22 Mar 2024 | 2.4900 | 2.5850 | 2.4600 | 2.5500 | 2.5500 | 115,500 |
21 Mar 2024 | 2.4600 | 2.6050 | 2.4310 | 2.5200 | 2.5200 | 380,000 |
20 Mar 2024 | 2.2000 | 2.5050 | 2.1700 | 2.4550 | 2.4550 | 807,300 |
19 Mar 2024 | 2.4800 | 2.6200 | 2.1600 | 2.2400 | 2.2400 | 1,505,600 |
18 Mar 2024 | 2.6900 | 2.6900 | 2.4700 | 2.4900 | 2.4900 | 277,600 |
15 Mar 2024 | 2.5500 | 2.7500 | 2.5300 | 2.6200 | 2.6200 | 534,400 |
14 Mar 2024 | 2.6300 | 2.6700 | 2.5000 | 2.5700 | 2.5700 | 440,300 |
13 Mar 2024 | 2.5200 | 2.7100 | 2.5000 | 2.6200 | 2.6200 | 530,000 |
12 Mar 2024 | 2.8800 | 2.8900 | 2.4200 | 2.5200 | 2.5200 | 934,900 |
11 Mar 2024 | 3.5800 | 3.6400 | 2.8000 | 2.9100 | 2.9100 | 1,150,000 |
08 Mar 2024 | 4.1500 | 4.2100 | 3.5000 | 3.5800 | 3.5800 | 1,854,900 |
07 Mar 2024 | 3.9000 | 4.1700 | 3.8600 | 4.1500 | 4.1500 | 473,400 |
06 Mar 2024 | 3.9700 | 4.0600 | 3.8650 | 3.9000 | 3.9000 | 298,700 |
05 Mar 2024 | 4.0300 | 4.1100 | 3.8700 | 3.9600 | 3.9600 | 298,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |