Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.2200 | 3.3000 | 3.1100 | 3.1700 | 3.1700 | 412,476 |
25 Jul 2024 | 3.1700 | 3.3600 | 3.1400 | 3.1900 | 3.1900 | 743,000 |
24 Jul 2024 | 3.4400 | 3.4550 | 3.1700 | 3.2100 | 3.2100 | 762,000 |
23 Jul 2024 | 3.2400 | 3.5100 | 3.2400 | 3.4600 | 3.4600 | 812,100 |
22 Jul 2024 | 3.3300 | 3.3800 | 3.2000 | 3.2700 | 3.2700 | 514,100 |
19 Jul 2024 | 3.1700 | 3.3500 | 3.1700 | 3.2700 | 3.2700 | 653,100 |
18 Jul 2024 | 3.2300 | 3.4300 | 3.1700 | 3.2100 | 3.2100 | 1,170,700 |
17 Jul 2024 | 3.4800 | 3.5200 | 3.2050 | 3.2600 | 3.2600 | 1,351,500 |
16 Jul 2024 | 3.2900 | 3.4850 | 3.2000 | 3.4700 | 3.4700 | 1,213,300 |
15 Jul 2024 | 3.3300 | 3.5550 | 3.2700 | 3.3700 | 3.3700 | 2,314,400 |
12 Jul 2024 | 2.9700 | 3.3200 | 2.9400 | 3.2400 | 3.2400 | 1,626,000 |
11 Jul 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 525,600 |
10 Jul 2024 | 3.0000 | 3.0400 | 2.9250 | 2.9600 | 2.9600 | 644,200 |
09 Jul 2024 | 3.0700 | 3.0900 | 2.8900 | 3.0100 | 3.0100 | 1,094,800 |
08 Jul 2024 | 2.8400 | 3.1550 | 2.8100 | 3.0900 | 3.0900 | 3,048,500 |
05 Jul 2024 | 2.7800 | 2.7900 | 2.6500 | 2.7800 | 2.7800 | 1,156,600 |
03 Jul 2024 | 2.5900 | 2.7400 | 2.4500 | 2.7400 | 2.7400 | 2,160,600 |
02 Jul 2024 | 2.3600 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 1,195,200 |
01 Jul 2024 | 2.2300 | 2.3800 | 2.1700 | 2.3100 | 2.3100 | 947,800 |
28 Jun 2024 | 2.1100 | 2.2550 | 2.0900 | 2.2100 | 2.2100 | 796,800 |
27 Jun 2024 | 2.0500 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 237,100 |
26 Jun 2024 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 417,000 |
25 Jun 2024 | 2.0300 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 351,900 |
24 Jun 2024 | 1.9700 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 301,500 |
21 Jun 2024 | 1.9200 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 286,600 |
20 Jun 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 516,600 |
18 Jun 2024 | 1.8100 | 2.0000 | 1.7700 | 1.9100 | 1.9100 | 404,200 |
17 Jun 2024 | 1.8900 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 456,100 |
14 Jun 2024 | 1.9700 | 2.0000 | 1.8600 | 1.9300 | 1.9300 | 556,000 |
13 Jun 2024 | 2.2500 | 2.2800 | 1.9100 | 1.9600 | 1.9600 | 1,276,800 |
12 Jun 2024 | 2.1400 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 761,600 |
11 Jun 2024 | 2.1500 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 431,400 |
10 Jun 2024 | 2.0900 | 2.1700 | 2.0300 | 2.1500 | 2.1500 | 417,400 |
07 Jun 2024 | 2.1600 | 2.1900 | 2.1000 | 2.1000 | 2.1000 | 211,600 |
06 Jun 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 387,400 |
05 Jun 2024 | 2.0700 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 504,500 |
04 Jun 2024 | 2.2100 | 2.2100 | 2.0100 | 2.0600 | 2.0600 | 677,200 |
03 Jun 2024 | 2.1100 | 2.2300 | 2.0180 | 2.2200 | 2.2200 | 1,206,400 |
31 May 2024 | 1.8500 | 2.0100 | 1.8000 | 2.0100 | 2.0100 | 1,350,800 |
30 May 2024 | 1.7100 | 1.8700 | 1.7100 | 1.8600 | 1.8600 | 1,231,700 |
29 May 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 641,600 |
28 May 2024 | 1.6600 | 1.7300 | 1.6450 | 1.7000 | 1.7000 | 337,000 |
24 May 2024 | 1.6500 | 1.7000 | 1.5940 | 1.6800 | 1.6800 | 646,300 |
23 May 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 691,100 |
22 May 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 471,600 |
21 May 2024 | 1.6700 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 257,500 |
20 May 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 255,500 |
17 May 2024 | 1.6100 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 271,700 |
16 May 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 227,100 |
15 May 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 123,100 |
14 May 2024 | 1.5900 | 1.6450 | 1.5700 | 1.6200 | 1.6200 | 413,800 |
13 May 2024 | 1.5800 | 1.6200 | 1.5550 | 1.6100 | 1.6100 | 223,400 |
10 May 2024 | 1.5800 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 587,600 |
09 May 2024 | 1.5100 | 1.6000 | 1.4900 | 1.5700 | 1.5700 | 407,600 |
08 May 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 295,300 |
07 May 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 337,900 |
06 May 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 310,900 |
03 May 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 189,000 |
02 May 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 114,400 |
01 May 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 151,400 |
30 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 226,800 |
29 Apr 2024 | 1.3900 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 316,100 |
26 Apr 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 334,200 |
25 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 195,000 |
24 Apr 2024 | 1.3600 | 1.4050 | 1.3400 | 1.3800 | 1.3800 | 465,100 |
23 Apr 2024 | 1.3500 | 1.3580 | 1.3300 | 1.3400 | 1.3400 | 126,500 |
22 Apr 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 118,400 |
19 Apr 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 216,600 |
18 Apr 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 346,700 |
17 Apr 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 224,300 |
16 Apr 2024 | 1.3200 | 1.3350 | 1.3000 | 1.3100 | 1.3100 | 250,200 |
15 Apr 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3250 | 1.3250 | 290,600 |
12 Apr 2024 | 1.4500 | 1.4500 | 1.2500 | 1.3600 | 1.3600 | 747,500 |
11 Apr 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 347,600 |
10 Apr 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 358,700 |
09 Apr 2024 | 1.4800 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 241,000 |
08 Apr 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4650 | 1.4650 | 227,200 |
05 Apr 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 163,600 |
04 Apr 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 414,300 |
03 Apr 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 324,800 |
02 Apr 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 283,800 |
01 Apr 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 234,600 |
28 Mar 2024 | 1.5100 | 1.5350 | 1.4800 | 1.5000 | 1.5000 | 529,800 |
27 Mar 2024 | 1.5800 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 850,800 |
26 Mar 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 282,000 |
25 Mar 2024 | 1.7900 | 1.8200 | 1.5750 | 1.5900 | 1.5900 | 1,337,200 |
22 Mar 2024 | 1.7400 | 1.7900 | 1.7020 | 1.7700 | 1.7700 | 412,800 |
21 Mar 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 228,900 |
20 Mar 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 390,200 |
19 Mar 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 204,200 |
18 Mar 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 166,700 |
15 Mar 2024 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 132,800 |
14 Mar 2024 | 1.5900 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 331,200 |
13 Mar 2024 | 1.6500 | 1.6700 | 1.5850 | 1.6000 | 1.6000 | 178,500 |
12 Mar 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 265,400 |
11 Mar 2024 | 1.5900 | 1.6190 | 1.5400 | 1.5600 | 1.5600 | 262,500 |
08 Mar 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 407,900 |
07 Mar 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6200 | 1.6200 | 726,000 |
06 Mar 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 332,100 |
05 Mar 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 246,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |