Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Sept 2024 | 2.3700 | 2.4500 | 2.3500 | 2.4300 | 2.4300 | 345,537 |
13 Sept 2024 | 2.3300 | 2.3750 | 2.3150 | 2.3700 | 2.3700 | 531,600 |
12 Sept 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 635,000 |
11 Sept 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 547,300 |
10 Sept 2024 | 2.3200 | 2.3200 | 2.2550 | 2.3200 | 2.3200 | 560,500 |
09 Sept 2024 | 2.2600 | 2.3400 | 2.2400 | 2.3200 | 2.3200 | 1,203,700 |
06 Sept 2024 | 2.2700 | 2.2850 | 2.2000 | 2.2000 | 2.2000 | 829,800 |
05 Sept 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 404,800 |
04 Sept 2024 | 2.2600 | 2.3150 | 2.2400 | 2.2600 | 2.2600 | 622,900 |
03 Sept 2024 | 2.3100 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 877,600 |
30 Aug 2024 | 2.3000 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 496,300 |
29 Aug 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 629,100 |
28 Aug 2024 | 2.3800 | 2.3800 | 2.2300 | 2.2900 | 2.2900 | 1,389,500 |
27 Aug 2024 | 2.4900 | 2.4900 | 2.3600 | 2.3600 | 2.3600 | 1,756,800 |
26 Aug 2024 | 2.6000 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 1,535,500 |
23 Aug 2024 | 2.5600 | 2.6250 | 2.5500 | 2.6000 | 2.6000 | 843,400 |
22 Aug 2024 | 2.5700 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 598,000 |
21 Aug 2024 | 2.5400 | 2.5750 | 2.5300 | 2.5700 | 2.5700 | 424,000 |
20 Aug 2024 | 2.6200 | 2.6500 | 2.5300 | 2.5300 | 2.5300 | 828,200 |
19 Aug 2024 | 2.6500 | 2.6700 | 2.5900 | 2.6300 | 2.6300 | 785,200 |
16 Aug 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 1,141,100 |
15 Aug 2024 | 2.6800 | 2.7150 | 2.6300 | 2.6700 | 2.6700 | 1,141,900 |
14 Aug 2024 | 2.5800 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 1,529,700 |
13 Aug 2024 | 2.4600 | 2.5900 | 2.4500 | 2.5400 | 2.5400 | 1,293,700 |
12 Aug 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 564,400 |
09 Aug 2024 | 2.5200 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 718,400 |
08 Aug 2024 | 2.4300 | 2.5700 | 2.4300 | 2.5300 | 2.5300 | 1,043,500 |
07 Aug 2024 | 2.5000 | 2.5400 | 2.3800 | 2.4100 | 2.4100 | 1,578,500 |
06 Aug 2024 | 2.5100 | 2.5100 | 2.4100 | 2.5000 | 2.5000 | 1,134,500 |
02 Aug 2024 | 2.6300 | 2.6700 | 2.5600 | 2.5800 | 2.5800 | 1,375,000 |
01 Aug 2024 | 2.7900 | 2.9000 | 2.7500 | 2.7700 | 2.7700 | 1,493,100 |
31 Jul 2024 | 2.7900 | 2.8350 | 2.7000 | 2.7900 | 2.7900 | 1,718,400 |
30 Jul 2024 | 2.8000 | 2.9700 | 2.6800 | 2.7500 | 2.7500 | 3,586,100 |
29 Jul 2024 | 2.5500 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 849,300 |
26 Jul 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 485,200 |
25 Jul 2024 | 2.4800 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 599,400 |
24 Jul 2024 | 2.5800 | 2.5900 | 2.4400 | 2.4600 | 2.4600 | 1,048,100 |
23 Jul 2024 | 2.6200 | 2.6900 | 2.6000 | 2.6000 | 2.6000 | 633,300 |
22 Jul 2024 | 2.5000 | 2.6400 | 2.4900 | 2.6400 | 2.6400 | 1,383,200 |
19 Jul 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4700 | 2.4700 | 571,300 |
18 Jul 2024 | 2.6000 | 2.6800 | 2.4900 | 2.5000 | 2.5000 | 817,300 |
17 Jul 2024 | 2.5800 | 2.7500 | 2.5600 | 2.5900 | 2.5900 | 1,222,600 |
16 Jul 2024 | 2.6400 | 2.6700 | 2.5900 | 2.6500 | 2.6500 | 845,900 |
15 Jul 2024 | 2.5100 | 2.6800 | 2.4900 | 2.6300 | 2.6300 | 1,218,000 |
12 Jul 2024 | 2.5100 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 582,800 |
11 Jul 2024 | 2.5000 | 2.5600 | 2.4750 | 2.5200 | 2.5200 | 814,400 |
10 Jul 2024 | 2.4100 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 544,100 |
09 Jul 2024 | 2.3900 | 2.5200 | 2.3700 | 2.3900 | 2.3900 | 834,500 |
08 Jul 2024 | 2.3300 | 2.4400 | 2.3300 | 2.3900 | 2.3900 | 589,100 |
05 Jul 2024 | 2.3600 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 560,000 |
04 Jul 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 115,400 |
03 Jul 2024 | 2.2800 | 2.4300 | 2.2700 | 2.3900 | 2.3900 | 697,500 |
02 Jul 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 248,600 |
28 Jun 2024 | 2.3600 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 461,400 |
27 Jun 2024 | 2.2700 | 2.3800 | 2.2600 | 2.3600 | 2.3600 | 536,000 |
26 Jun 2024 | 2.2100 | 2.3200 | 2.2100 | 2.3000 | 2.3000 | 369,600 |
25 Jun 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 512,600 |
24 Jun 2024 | 2.2800 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 302,000 |
21 Jun 2024 | 2.3000 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 1,530,900 |
20 Jun 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | 325,400 |
19 Jun 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 138,800 |
18 Jun 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 220,000 |
17 Jun 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 820,200 |
14 Jun 2024 | 2.3900 | 2.3900 | 2.3100 | 2.3300 | 2.3300 | 765,100 |
13 Jun 2024 | 2.4300 | 2.4600 | 2.3900 | 2.3900 | 2.3900 | 451,200 |
12 Jun 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4500 | 2.4500 | 1,075,100 |
11 Jun 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 571,900 |
10 Jun 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 490,500 |
07 Jun 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 834,700 |
06 Jun 2024 | 2.4200 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 683,200 |
05 Jun 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 472,200 |
04 Jun 2024 | 2.4400 | 2.4600 | 2.3900 | 2.4400 | 2.4400 | 547,900 |
03 Jun 2024 | 2.4700 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 877,800 |
31 May 2024 | 2.4900 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 704,800 |
30 May 2024 | 2.5000 | 2.5700 | 2.4400 | 2.4800 | 2.4800 | 1,812,700 |
29 May 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 512,700 |
28 May 2024 | 2.5200 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 803,600 |
27 May 2024 | 2.5200 | 2.5450 | 2.4950 | 2.5400 | 2.5400 | 271,300 |
24 May 2024 | 2.5500 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 697,800 |
23 May 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 816,100 |
22 May 2024 | 2.6400 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 972,300 |
21 May 2024 | 2.6700 | 2.6700 | 2.5900 | 2.6300 | 2.6300 | 1,439,900 |
17 May 2024 | 2.8200 | 2.8300 | 2.6500 | 2.6900 | 2.6900 | 4,687,500 |
16 May 2024 | 2.7900 | 3.0400 | 2.7000 | 2.9000 | 2.9000 | 6,263,400 |
15 May 2024 | 2.9000 | 2.9300 | 2.7800 | 2.8100 | 2.8100 | 1,588,400 |
14 May 2024 | 2.9500 | 3.1500 | 2.8350 | 2.8500 | 2.8500 | 4,234,200 |
13 May 2024 | 2.6600 | 2.9000 | 2.6600 | 2.7100 | 2.7100 | 1,781,800 |
10 May 2024 | 2.7200 | 2.7600 | 2.6300 | 2.6500 | 2.6500 | 1,014,000 |
09 May 2024 | 2.6800 | 2.7700 | 2.6200 | 2.7100 | 2.7100 | 1,824,700 |
08 May 2024 | 2.7000 | 2.7400 | 2.6550 | 2.6800 | 2.6800 | 1,400,000 |
07 May 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7300 | 2.7300 | 2,055,100 |
06 May 2024 | 2.9100 | 3.0250 | 2.8000 | 2.8100 | 2.8100 | 2,778,900 |
03 May 2024 | 2.7800 | 2.9600 | 2.7800 | 2.8600 | 2.8600 | 3,459,500 |
02 May 2024 | 2.8300 | 3.0100 | 2.7400 | 2.7700 | 2.7700 | 3,439,900 |
01 May 2024 | 3.2000 | 3.2100 | 2.7000 | 2.7600 | 2.7600 | 5,601,600 |
30 Apr 2024 | 2.4200 | 3.4600 | 2.3900 | 3.4200 | 3.4200 | 8,976,000 |
29 Apr 2024 | 2.4600 | 2.5150 | 2.4000 | 2.4100 | 2.4100 | 1,703,800 |
26 Apr 2024 | 2.4100 | 2.5200 | 2.4100 | 2.4300 | 2.4300 | 1,410,300 |
25 Apr 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 1,511,200 |
24 Apr 2024 | 2.5200 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 1,624,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |