Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.1100 | 3.0900 | 2.7800 | 2.8000 | 2.8000 | 844,534 |
25 Jul 2024 | 3.0800 | 3.2300 | 3.0200 | 3.0300 | 3.0300 | 522,700 |
24 Jul 2024 | 3.2500 | 3.3500 | 3.0600 | 3.0900 | 3.0900 | 772,400 |
23 Jul 2024 | 3.2100 | 3.5350 | 3.2000 | 3.3300 | 3.3300 | 528,000 |
22 Jul 2024 | 3.5100 | 3.6100 | 3.1200 | 3.2300 | 3.2300 | 955,400 |
19 Jul 2024 | 3.7200 | 3.7400 | 3.4700 | 3.4900 | 3.4900 | 830,100 |
18 Jul 2024 | 3.8700 | 4.0000 | 3.7150 | 3.7300 | 3.7300 | 655,200 |
17 Jul 2024 | 4.0200 | 4.0400 | 3.5900 | 3.8700 | 3.8700 | 1,581,900 |
16 Jul 2024 | 3.6600 | 4.1340 | 3.6600 | 4.0100 | 4.0100 | 1,425,000 |
15 Jul 2024 | 3.8400 | 3.8400 | 3.4400 | 3.6100 | 3.6100 | 1,034,100 |
12 Jul 2024 | 3.9600 | 4.1800 | 3.6450 | 3.8400 | 3.8400 | 1,895,000 |
11 Jul 2024 | 3.3900 | 4.0000 | 3.3050 | 3.9900 | 3.9900 | 2,123,600 |
10 Jul 2024 | 3.3200 | 3.5080 | 3.0400 | 3.3200 | 3.3200 | 1,215,200 |
09 Jul 2024 | 3.1100 | 3.4800 | 2.9610 | 3.3900 | 3.3900 | 1,663,800 |
08 Jul 2024 | 4.0200 | 4.5900 | 2.9600 | 3.0600 | 3.0600 | 3,813,700 |
05 Jul 2024 | 3.1500 | 4.0100 | 3.0600 | 4.0000 | 4.0000 | 4,636,000 |
03 Jul 2024 | 3.0000 | 3.5000 | 2.6510 | 3.2400 | 3.2400 | 2,942,200 |
02 Jul 2024 | 2.1800 | 3.6750 | 2.1760 | 3.0200 | 3.0200 | 13,396,200 |
01 Jul 2024 | 1.9100 | 2.2300 | 1.8900 | 2.2200 | 2.2200 | 1,115,100 |
28 Jun 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 11,003,300 |
27 Jun 2024 | 1.8200 | 1.9200 | 1.7600 | 1.8400 | 1.8400 | 845,800 |
26 Jun 2024 | 1.7200 | 1.8500 | 1.6300 | 1.8500 | 1.8500 | 734,600 |
25 Jun 2024 | 1.7000 | 1.8500 | 1.6900 | 1.7300 | 1.7300 | 1,186,400 |
24 Jun 2024 | 1.6900 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 648,100 |
21 Jun 2024 | 1.7300 | 1.7300 | 1.5700 | 1.6900 | 1.6900 | 1,474,500 |
20 Jun 2024 | 1.8200 | 1.8400 | 1.6400 | 1.6500 | 1.6500 | 1,231,700 |
18 Jun 2024 | 1.8900 | 1.9600 | 1.7700 | 1.7900 | 1.7900 | 999,300 |
17 Jun 2024 | 1.9000 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 550,800 |
14 Jun 2024 | 2.0100 | 2.0200 | 1.8900 | 1.9300 | 1.9300 | 566,100 |
13 Jun 2024 | 2.1000 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 516,600 |
12 Jun 2024 | 1.9300 | 2.1650 | 1.9300 | 2.1400 | 2.1400 | 962,300 |
11 Jun 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9300 | 1.9300 | 637,100 |
10 Jun 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0300 | 2.0300 | 814,900 |
07 Jun 2024 | 2.0000 | 2.0500 | 1.9200 | 2.0100 | 2.0100 | 728,500 |
06 Jun 2024 | 2.1000 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 868,700 |
05 Jun 2024 | 2.1800 | 2.2100 | 2.0650 | 2.1100 | 2.1100 | 783,400 |
04 Jun 2024 | 2.3200 | 2.3250 | 2.0500 | 2.1300 | 2.1300 | 1,220,400 |
03 Jun 2024 | 2.6800 | 2.7100 | 2.2000 | 2.2700 | 2.2700 | 1,576,800 |
31 May 2024 | 2.7500 | 2.8300 | 2.6200 | 2.6900 | 2.6900 | 675,500 |
30 May 2024 | 3.0000 | 3.0500 | 2.7200 | 2.7600 | 2.7600 | 749,800 |
29 May 2024 | 2.7500 | 3.0000 | 2.7100 | 3.0000 | 3.0000 | 929,200 |
28 May 2024 | 2.6600 | 2.9000 | 2.6300 | 2.8800 | 2.8800 | 1,094,500 |
24 May 2024 | 2.6800 | 2.8870 | 2.6300 | 2.6400 | 2.6400 | 776,300 |
23 May 2024 | 2.8300 | 2.8900 | 2.6100 | 2.6900 | 2.6900 | 716,600 |
22 May 2024 | 2.9300 | 3.0850 | 2.8000 | 2.8100 | 2.8100 | 477,600 |
21 May 2024 | 2.9800 | 3.0400 | 2.8350 | 2.9300 | 2.9300 | 540,000 |
20 May 2024 | 2.8300 | 3.0400 | 2.8050 | 3.0300 | 3.0300 | 570,200 |
17 May 2024 | 2.7600 | 2.8900 | 2.6850 | 2.8200 | 2.8200 | 562,600 |
16 May 2024 | 2.6800 | 2.8200 | 2.6500 | 2.7800 | 2.7800 | 526,600 |
15 May 2024 | 2.6800 | 2.7700 | 2.5800 | 2.7100 | 2.7100 | 647,300 |
14 May 2024 | 2.4300 | 2.7400 | 2.4150 | 2.6800 | 2.6800 | 1,011,200 |
13 May 2024 | 2.2500 | 2.4950 | 2.2500 | 2.3600 | 2.3600 | 620,000 |
10 May 2024 | 2.1700 | 2.2850 | 2.0500 | 2.2500 | 2.2500 | 622,100 |
09 May 2024 | 2.4500 | 2.4500 | 2.1500 | 2.1600 | 2.1600 | 597,200 |
08 May 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 608,000 |
07 May 2024 | 2.5800 | 2.6900 | 2.2700 | 2.3600 | 2.3600 | 751,000 |
06 May 2024 | 2.3800 | 2.6000 | 2.3600 | 2.5900 | 2.5900 | 467,300 |
03 May 2024 | 2.3300 | 2.4600 | 2.3200 | 2.4000 | 2.4000 | 423,300 |
02 May 2024 | 2.2300 | 2.3300 | 2.1200 | 2.3200 | 2.3200 | 427,900 |
01 May 2024 | 2.2300 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 277,400 |
30 Apr 2024 | 2.3000 | 2.3400 | 2.2000 | 2.2400 | 2.2400 | 350,600 |
29 Apr 2024 | 2.3200 | 2.4150 | 2.2740 | 2.3200 | 2.3200 | 259,600 |
26 Apr 2024 | 2.3200 | 2.4100 | 2.2700 | 2.3000 | 2.3000 | 378,500 |
25 Apr 2024 | 2.2100 | 2.3900 | 2.1100 | 2.3100 | 2.3100 | 709,700 |
24 Apr 2024 | 2.4100 | 2.4200 | 2.2500 | 2.2500 | 2.2500 | 326,200 |
23 Apr 2024 | 2.3600 | 2.5000 | 2.3450 | 2.4100 | 2.4100 | 439,000 |
22 Apr 2024 | 2.4900 | 2.4900 | 2.2450 | 2.3200 | 2.3200 | 733,400 |
19 Apr 2024 | 2.6300 | 2.7000 | 2.4400 | 2.5100 | 2.5100 | 851,600 |
18 Apr 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6600 | 2.6600 | 513,600 |
17 Apr 2024 | 2.6700 | 2.8600 | 2.6700 | 2.7400 | 2.7400 | 682,400 |
16 Apr 2024 | 2.6400 | 2.7150 | 2.5700 | 2.6500 | 2.6500 | 324,300 |
15 Apr 2024 | 2.6200 | 2.7100 | 2.5700 | 2.6600 | 2.6600 | 537,900 |
12 Apr 2024 | 2.8600 | 2.8600 | 2.6500 | 2.6600 | 2.6600 | 517,500 |
11 Apr 2024 | 2.8700 | 3.0100 | 2.7300 | 2.8800 | 2.8800 | 492,000 |
10 Apr 2024 | 2.7700 | 2.8650 | 2.6900 | 2.8500 | 2.8500 | 466,300 |
09 Apr 2024 | 2.7900 | 3.0500 | 2.7500 | 2.9300 | 2.9300 | 592,900 |
08 Apr 2024 | 2.6600 | 2.7700 | 2.6350 | 2.7200 | 2.7200 | 263,000 |
05 Apr 2024 | 2.6300 | 2.7000 | 2.5100 | 2.6600 | 2.6600 | 552,700 |
04 Apr 2024 | 2.7200 | 2.9300 | 2.6100 | 2.6500 | 2.6500 | 733,100 |
03 Apr 2024 | 2.6200 | 2.7400 | 2.5200 | 2.7100 | 2.7100 | 414,000 |
02 Apr 2024 | 2.8200 | 2.8200 | 2.5300 | 2.6200 | 2.6200 | 601,700 |
01 Apr 2024 | 2.8800 | 2.9400 | 2.6900 | 2.8800 | 2.8800 | 566,800 |
28 Mar 2024 | 3.0100 | 3.1050 | 2.8400 | 2.8700 | 2.8700 | 394,000 |
27 Mar 2024 | 2.8900 | 3.0100 | 2.7700 | 3.0100 | 3.0100 | 414,900 |
26 Mar 2024 | 3.0600 | 3.0600 | 2.8510 | 2.8800 | 2.8800 | 389,200 |
25 Mar 2024 | 3.0700 | 3.2400 | 2.9200 | 3.0300 | 3.0300 | 480,100 |
22 Mar 2024 | 3.1300 | 3.2450 | 3.0000 | 3.0900 | 3.0900 | 737,100 |
21 Mar 2024 | 2.8000 | 3.1400 | 2.7600 | 3.1300 | 3.1300 | 954,800 |
20 Mar 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7600 | 2.7600 | 774,400 |
19 Mar 2024 | 2.5100 | 2.7900 | 2.5000 | 2.7900 | 2.7900 | 715,900 |
18 Mar 2024 | 2.6100 | 2.6300 | 2.3910 | 2.5600 | 2.5600 | 654,000 |
15 Mar 2024 | 2.7400 | 2.9500 | 2.6150 | 2.6600 | 2.6600 | 1,445,000 |
14 Mar 2024 | 2.5400 | 2.7500 | 2.5310 | 2.7200 | 2.7200 | 779,800 |
13 Mar 2024 | 2.4200 | 2.5900 | 2.4100 | 2.5600 | 2.5600 | 807,300 |
12 Mar 2024 | 2.3900 | 2.4900 | 2.2900 | 2.4600 | 2.4600 | 640,700 |
11 Mar 2024 | 2.3700 | 2.4450 | 2.2200 | 2.4200 | 2.4200 | 668,000 |
08 Mar 2024 | 2.4200 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 627,500 |
07 Mar 2024 | 2.7200 | 2.7900 | 2.2350 | 2.4100 | 2.4100 | 1,350,900 |
06 Mar 2024 | 2.7000 | 2.7700 | 2.6200 | 2.7500 | 2.7500 | 779,700 |
05 Mar 2024 | 2.6800 | 2.8000 | 2.6100 | 2.6300 | 2.6300 | 773,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |