Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.9000 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 97,000 |
25 Jul 2024 | 1.8900 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 325,800 |
24 Jul 2024 | 1.9600 | 2.2600 | 1.9100 | 1.9450 | 1.9450 | 1,193,100 |
23 Jul 2024 | 1.9300 | 1.9900 | 1.8990 | 1.9800 | 1.9800 | 128,400 |
22 Jul 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9600 | 1.9600 | 170,700 |
19 Jul 2024 | 2.0600 | 2.0600 | 1.9300 | 1.9800 | 1.9800 | 147,900 |
18 Jul 2024 | 1.9970 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 426,900 |
17 Jul 2024 | 1.9600 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 154,300 |
16 Jul 2024 | 1.9620 | 2.0200 | 1.9250 | 1.9940 | 1.9940 | 157,600 |
15 Jul 2024 | 1.9900 | 2.0800 | 1.9100 | 1.9900 | 1.9900 | 190,500 |
12 Jul 2024 | 2.0200 | 2.1500 | 1.9600 | 2.0300 | 2.0300 | 702,700 |
11 Jul 2024 | 1.9500 | 2.1500 | 1.9300 | 2.0650 | 2.0650 | 515,400 |
10 Jul 2024 | 1.9400 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 20,400 |
09 Jul 2024 | 1.9000 | 1.9600 | 1.8600 | 1.9100 | 1.9100 | 37,000 |
08 Jul 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9200 | 1.9200 | 140,000 |
05 Jul 2024 | 1.9300 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 83,200 |
03 Jul 2024 | 1.9400 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 90,900 |
02 Jul 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9700 | 1.9700 | 136,800 |
01 Jul 2024 | 1.9500 | 2.1000 | 1.9400 | 1.9670 | 1.9670 | 145,900 |
28 Jun 2024 | 2.0300 | 2.1100 | 1.9400 | 2.0000 | 2.0000 | 180,000 |
27 Jun 2024 | 1.9750 | 2.0820 | 1.9200 | 1.9300 | 1.9300 | 94,200 |
26 Jun 2024 | 1.9900 | 2.0700 | 1.9100 | 1.9500 | 1.9500 | 49,200 |
25 Jun 2024 | 2.0900 | 2.1700 | 1.9000 | 1.9800 | 1.9800 | 160,500 |
24 Jun 2024 | 1.9900 | 2.2100 | 1.9300 | 2.0250 | 2.0250 | 119,500 |
21 Jun 2024 | 1.9700 | 2.0000 | 1.9280 | 1.9900 | 1.9900 | 16,200 |
20 Jun 2024 | 2.0300 | 2.0300 | 1.9020 | 1.9700 | 1.9700 | 24,900 |
18 Jun 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 25,300 |
17 Jun 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 59,800 |
14 Jun 2024 | 2.0500 | 2.1100 | 1.9600 | 1.9900 | 1.9900 | 60,800 |
13 Jun 2024 | 2.1500 | 2.1600 | 1.9290 | 2.0600 | 2.0600 | 109,600 |
12 Jun 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 44,100 |
11 Jun 2024 | 1.9500 | 2.0650 | 1.9500 | 2.0200 | 2.0200 | 29,000 |
10 Jun 2024 | 1.9900 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 42,000 |
07 Jun 2024 | 1.9400 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 52,900 |
06 Jun 2024 | 2.0900 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 89,100 |
05 Jun 2024 | 2.1400 | 2.1800 | 2.0200 | 2.0600 | 2.0600 | 64,400 |
04 Jun 2024 | 2.1600 | 2.1600 | 1.9400 | 2.0600 | 2.0600 | 53,700 |
03 Jun 2024 | 2.1600 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 45,100 |
31 May 2024 | 2.2500 | 2.2510 | 2.1200 | 2.1600 | 2.1600 | 30,400 |
30 May 2024 | 2.1700 | 2.3900 | 2.0500 | 2.2800 | 2.2800 | 106,500 |
29 May 2024 | 2.2260 | 2.2320 | 2.0540 | 2.1200 | 2.1200 | 31,000 |
28 May 2024 | 2.2440 | 2.3490 | 2.1400 | 2.1700 | 2.1700 | 167,500 |
24 May 2024 | 2.2790 | 2.3700 | 2.0300 | 2.0300 | 2.0300 | 82,200 |
23 May 2024 | 2.0400 | 2.4000 | 1.8700 | 2.2900 | 2.2900 | 391,400 |
22 May 2024 | 2.0100 | 2.0710 | 2.0100 | 2.0600 | 2.0600 | 42,600 |
21 May 2024 | 2.0800 | 2.1900 | 2.0100 | 2.0500 | 2.0500 | 121,700 |
20 May 2024 | 2.1400 | 2.3900 | 2.0500 | 2.1700 | 2.1700 | 164,900 |
17 May 2024 | 2.0900 | 2.6000 | 2.0200 | 2.1700 | 2.1700 | 796,200 |
16 May 2024 | 2.0000 | 2.1320 | 2.0000 | 2.0900 | 2.0900 | 8,800 |
15 May 2024 | 2.1300 | 2.1360 | 2.0310 | 2.0900 | 2.0900 | 15,400 |
14 May 2024 | 2.0300 | 2.1600 | 2.0100 | 2.1400 | 2.1400 | 76,600 |
13 May 2024 | 1.9700 | 2.1000 | 1.9300 | 1.9400 | 1.9400 | 23,700 |
10 May 2024 | 1.9830 | 1.9830 | 1.8300 | 1.9500 | 1.9500 | 2,600 |
09 May 2024 | 1.9320 | 1.9990 | 1.8600 | 1.9060 | 1.9060 | 14,700 |
08 May 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9300 | 1.9300 | 21,600 |
07 May 2024 | 2.0000 | 2.0300 | 1.8500 | 1.9800 | 1.9800 | 23,500 |
06 May 2024 | 2.0500 | 2.0970 | 1.9300 | 2.0300 | 2.0300 | 9,000 |
03 May 2024 | 2.0680 | 2.0880 | 1.8500 | 2.0200 | 2.0200 | 37,100 |
02 May 2024 | 2.1000 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 44,500 |
01 May 2024 | 2.0700 | 2.0990 | 2.0000 | 2.0300 | 2.0300 | 12,800 |
30 Apr 2024 | 2.0300 | 2.0800 | 1.9410 | 2.0300 | 2.0300 | 24,000 |
29 Apr 2024 | 2.1900 | 2.2890 | 1.9000 | 2.0500 | 2.0500 | 114,000 |
26 Apr 2024 | 2.2600 | 2.3600 | 2.2100 | 2.2300 | 2.2300 | 48,000 |
25 Apr 2024 | 2.2700 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 21,900 |
24 Apr 2024 | 2.2450 | 2.3700 | 2.1900 | 2.2000 | 2.2000 | 9,300 |
23 Apr 2024 | 2.2250 | 2.4200 | 2.1860 | 2.2700 | 2.2700 | 10,800 |
22 Apr 2024 | 2.2900 | 2.4300 | 2.1500 | 2.3000 | 2.3000 | 16,800 |
19 Apr 2024 | 2.1500 | 2.2900 | 2.0800 | 2.2800 | 2.2800 | 17,100 |
18 Apr 2024 | 2.1800 | 2.3000 | 2.1550 | 2.2100 | 2.2100 | 17,900 |
17 Apr 2024 | 2.2200 | 2.4020 | 2.1600 | 2.1600 | 2.1600 | 175,800 |
16 Apr 2024 | 2.1500 | 2.3200 | 2.0000 | 2.1500 | 2.1500 | 114,800 |
15 Apr 2024 | 2.0950 | 2.1100 | 1.9400 | 2.0390 | 2.0390 | 20,600 |
12 Apr 2024 | 2.0600 | 2.1000 | 1.9200 | 2.0710 | 2.0710 | 28,300 |
11 Apr 2024 | 2.0810 | 2.1500 | 1.9590 | 2.0600 | 2.0600 | 27,400 |
10 Apr 2024 | 2.1300 | 2.2500 | 2.0200 | 2.0900 | 2.0900 | 37,900 |
09 Apr 2024 | 2.1700 | 2.2300 | 2.0200 | 2.0900 | 2.0900 | 49,700 |
08 Apr 2024 | 2.1800 | 2.2800 | 2.0810 | 2.1450 | 2.1450 | 53,500 |
05 Apr 2024 | 2.2100 | 2.2800 | 2.1100 | 2.1100 | 2.1100 | 8,600 |
04 Apr 2024 | 2.1900 | 2.3150 | 2.1100 | 2.2500 | 2.2500 | 37,300 |
03 Apr 2024 | 2.1000 | 2.2100 | 2.0400 | 2.1800 | 2.1800 | 54,700 |
02 Apr 2024 | 2.2510 | 2.2800 | 2.0100 | 2.1990 | 2.1990 | 110,200 |
01 Apr 2024 | 2.1300 | 2.2900 | 2.1000 | 2.2500 | 2.2500 | 112,700 |
28 Mar 2024 | 2.1500 | 2.2700 | 2.0600 | 2.2700 | 2.2700 | 36,500 |
27 Mar 2024 | 1.8800 | 2.1400 | 1.8800 | 2.1200 | 2.1200 | 63,500 |
26 Mar 2024 | 2.2200 | 2.2200 | 1.8800 | 1.8900 | 1.8900 | 119,300 |
25 Mar 2024 | 2.3000 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 55,300 |
22 Mar 2024 | 2.2900 | 2.3500 | 2.2200 | 2.3300 | 2.3300 | 98,300 |
21 Mar 2024 | 2.2800 | 2.4500 | 2.2400 | 2.3000 | 2.3000 | 119,000 |
20 Mar 2024 | 2.3000 | 2.4300 | 2.2500 | 2.2900 | 2.2900 | 87,800 |
19 Mar 2024 | 2.3300 | 2.3700 | 2.1900 | 2.3200 | 2.3200 | 101,900 |
18 Mar 2024 | 2.3300 | 2.4400 | 2.2100 | 2.2100 | 2.2100 | 141,800 |
15 Mar 2024 | 2.5100 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 119,500 |
14 Mar 2024 | 2.5700 | 2.5700 | 2.3080 | 2.4600 | 2.4600 | 127,400 |
13 Mar 2024 | 2.5000 | 2.6140 | 2.3700 | 2.4900 | 2.4900 | 158,300 |
12 Mar 2024 | 2.8200 | 2.9000 | 2.4100 | 2.4800 | 2.4800 | 251,200 |
11 Mar 2024 | 2.7500 | 2.9400 | 2.5800 | 2.9100 | 2.9100 | 491,600 |
08 Mar 2024 | 2.7200 | 3.1310 | 2.3100 | 2.5000 | 2.5000 | 1,422,100 |
07 Mar 2024 | 2.3800 | 3.7000 | 2.3300 | 2.5000 | 2.5000 | 3,940,400 |
06 Mar 2024 | 2.3400 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 74,500 |
05 Mar 2024 | 2.4900 | 2.5000 | 2.2400 | 2.4400 | 2.4400 | 120,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |