Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.9900 | 3.0500 | 2.8600 | 3.0000 | 3.0000 | 1,593,100 |
25 July 2024 | 2.9100 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 1,814,000 |
24 July 2024 | 3.0300 | 3.1200 | 2.9000 | 2.9100 | 2.9100 | 1,625,200 |
23 July 2024 | 2.8600 | 3.1100 | 2.8200 | 3.0800 | 3.0800 | 2,114,800 |
22 July 2024 | 2.8500 | 2.9200 | 2.7300 | 2.8900 | 2.8900 | 2,098,500 |
19 July 2024 | 3.0700 | 3.0700 | 2.8100 | 2.8300 | 2.8300 | 2,233,700 |
18 July 2024 | 3.3800 | 3.5000 | 2.9100 | 3.0500 | 3.0500 | 4,728,800 |
17 July 2024 | 3.4400 | 3.5000 | 3.2900 | 3.4200 | 3.4200 | 4,024,500 |
16 July 2024 | 3.0000 | 3.6700 | 3.0000 | 3.5000 | 3.5000 | 8,958,400 |
15 July 2024 | 2.7800 | 3.1000 | 2.7400 | 2.9800 | 2.9800 | 3,646,800 |
12 July 2024 | 2.7000 | 2.8500 | 2.6600 | 2.7600 | 2.7600 | 1,734,400 |
11 July 2024 | 2.5300 | 2.7300 | 2.4700 | 2.6800 | 2.6800 | 3,178,500 |
10 July 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 1,376,700 |
09 July 2024 | 2.2200 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 2,818,300 |
08 July 2024 | 2.1900 | 2.2900 | 2.1300 | 2.2400 | 2.2400 | 2,062,300 |
05 July 2024 | 2.1000 | 2.1300 | 2.0100 | 2.1200 | 2.1200 | 2,298,800 |
03 July 2024 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | 1,775,700 |
02 July 2024 | 2.2900 | 2.2900 | 2.1300 | 2.1600 | 2.1600 | 3,053,400 |
01 July 2024 | 2.3300 | 2.4100 | 2.3000 | 2.3300 | 2.3300 | 2,246,000 |
28 June 2024 | 2.4400 | 2.4400 | 2.2700 | 2.3300 | 2.3300 | 3,585,100 |
27 June 2024 | 2.3400 | 2.5000 | 2.2800 | 2.4400 | 2.4400 | 2,371,400 |
26 June 2024 | 2.3900 | 2.4400 | 2.2300 | 2.3400 | 2.3400 | 2,996,200 |
25 June 2024 | 2.6000 | 2.6000 | 2.3900 | 2.4000 | 2.4000 | 3,974,000 |
24 June 2024 | 2.5500 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 4,308,000 |
21 June 2024 | 2.4500 | 2.5700 | 2.3600 | 2.5500 | 2.5500 | 10,124,900 |
20 June 2024 | 2.2600 | 2.4700 | 2.2100 | 2.4400 | 2.4400 | 5,884,400 |
18 June 2024 | 2.3000 | 2.3300 | 2.1800 | 2.2300 | 2.2300 | 2,284,600 |
17 June 2024 | 2.3300 | 2.3900 | 2.2400 | 2.3000 | 2.3000 | 3,387,200 |
14 June 2024 | 2.5200 | 2.5300 | 2.3200 | 2.3500 | 2.3500 | 2,625,300 |
13 June 2024 | 2.5900 | 2.6000 | 2.4800 | 2.5400 | 2.5400 | 1,546,800 |
12 June 2024 | 2.6100 | 2.6800 | 2.5400 | 2.5700 | 2.5700 | 2,260,500 |
11 June 2024 | 2.4200 | 2.5600 | 2.3500 | 2.5500 | 2.5500 | 2,333,100 |
10 June 2024 | 2.2800 | 2.4500 | 2.2300 | 2.4400 | 2.4400 | 3,183,900 |
07 June 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3200 | 2.3200 | 1,642,400 |
06 June 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 1,701,200 |
05 June 2024 | 2.3300 | 2.4400 | 2.2400 | 2.4400 | 2.4400 | 2,838,600 |
04 June 2024 | 2.4800 | 2.5100 | 2.3000 | 2.3300 | 2.3300 | 3,808,700 |
03 June 2024 | 2.5300 | 2.6800 | 2.5000 | 2.5100 | 2.5100 | 4,338,300 |
31 May 2024 | 2.6500 | 2.6600 | 2.4400 | 2.5000 | 2.5000 | 3,465,200 |
30 May 2024 | 2.3400 | 2.4600 | 2.3100 | 2.4600 | 2.4600 | 3,599,400 |
29 May 2024 | 2.4600 | 2.5400 | 2.3200 | 2.3300 | 2.3300 | 4,088,800 |
28 May 2024 | 2.5700 | 2.6000 | 2.3900 | 2.4300 | 2.4300 | 3,202,700 |
24 May 2024 | 2.5300 | 2.5900 | 2.4700 | 2.5200 | 2.5200 | 1,747,900 |
23 May 2024 | 2.6600 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 3,037,900 |
22 May 2024 | 2.6500 | 2.7600 | 2.5900 | 2.6600 | 2.6600 | 2,968,200 |
21 May 2024 | 2.8900 | 2.9200 | 2.6300 | 2.6900 | 2.6900 | 4,974,500 |
20 May 2024 | 2.7700 | 2.7900 | 2.5700 | 2.5900 | 2.5900 | 3,210,400 |
17 May 2024 | 3.0000 | 3.0100 | 2.7700 | 2.7700 | 2.7700 | 2,512,900 |
16 May 2024 | 3.0000 | 3.0500 | 2.9300 | 3.0100 | 3.0100 | 2,900,100 |
15 May 2024 | 3.0000 | 3.2500 | 2.9600 | 2.9800 | 2.9800 | 3,479,500 |
14 May 2024 | 3.2500 | 3.6500 | 2.7200 | 2.9600 | 2.9600 | 8,476,500 |
13 May 2024 | 2.7900 | 2.9500 | 2.7900 | 2.9000 | 2.9000 | 1,163,400 |
10 May 2024 | 2.8400 | 2.9200 | 2.7400 | 2.7600 | 2.7600 | 1,020,800 |
09 May 2024 | 2.8000 | 2.8900 | 2.7800 | 2.8600 | 2.8600 | 1,140,700 |
08 May 2024 | 2.8600 | 2.8600 | 2.7400 | 2.7600 | 2.7600 | 1,141,000 |
07 May 2024 | 3.0200 | 3.0700 | 2.9000 | 2.9100 | 2.9100 | 867,000 |
06 May 2024 | 3.0800 | 3.1300 | 2.9700 | 3.0100 | 3.0100 | 1,566,300 |
03 May 2024 | 3.0800 | 3.2400 | 3.0200 | 3.0700 | 3.0700 | 1,336,500 |
02 May 2024 | 3.0700 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 1,400,300 |
01 May 2024 | 2.7800 | 3.0300 | 2.7400 | 2.9200 | 2.9200 | 2,585,400 |
30 Apr 2024 | 2.8000 | 2.9100 | 2.7000 | 2.7600 | 2.7600 | 2,151,100 |
29 Apr 2024 | 2.9400 | 3.1000 | 2.7900 | 2.8400 | 2.8400 | 3,060,500 |
26 Apr 2024 | 2.8700 | 2.9300 | 2.7500 | 2.8900 | 2.8900 | 2,452,400 |
25 Apr 2024 | 2.9900 | 2.9900 | 2.8400 | 2.8600 | 2.8600 | 2,772,900 |
24 Apr 2024 | 3.3700 | 3.4200 | 3.0300 | 3.0400 | 3.0400 | 2,108,200 |
23 Apr 2024 | 3.4100 | 3.5300 | 3.3600 | 3.3700 | 3.3700 | 1,606,800 |
22 Apr 2024 | 3.4900 | 3.6300 | 3.3800 | 3.4000 | 3.4000 | 1,790,000 |
19 Apr 2024 | 3.4500 | 3.5600 | 3.3800 | 3.4700 | 3.4700 | 2,013,200 |
18 Apr 2024 | 3.5200 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 1,245,800 |
17 Apr 2024 | 3.5700 | 3.5800 | 3.4600 | 3.5100 | 3.5100 | 2,507,800 |
16 Apr 2024 | 3.5000 | 3.5600 | 3.4000 | 3.5000 | 3.5000 | 1,388,100 |
15 Apr 2024 | 3.8600 | 3.8800 | 3.5400 | 3.5500 | 3.5500 | 1,592,700 |
12 Apr 2024 | 3.9800 | 4.0100 | 3.7400 | 3.8000 | 3.8000 | 2,882,300 |
11 Apr 2024 | 4.1400 | 4.2100 | 3.9900 | 3.9900 | 3.9900 | 2,153,300 |
10 Apr 2024 | 3.9100 | 4.2500 | 3.8700 | 4.0700 | 4.0700 | 2,326,900 |
09 Apr 2024 | 3.9900 | 4.1100 | 3.9300 | 4.1100 | 4.1100 | 1,368,700 |
08 Apr 2024 | 3.9600 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 1,129,500 |
05 Apr 2024 | 4.0200 | 4.0600 | 3.9100 | 3.9600 | 3.9600 | 939,000 |
04 Apr 2024 | 4.1300 | 4.3000 | 4.0300 | 4.0500 | 4.0500 | 1,683,600 |
03 Apr 2024 | 4.0400 | 4.1100 | 3.9500 | 4.0900 | 4.0900 | 1,302,300 |
02 Apr 2024 | 4.2600 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 1,544,500 |
01 Apr 2024 | 4.4300 | 4.4500 | 4.2900 | 4.3800 | 4.3800 | 1,290,500 |
28 Mar 2024 | 4.4100 | 4.5800 | 4.4100 | 4.4700 | 4.4700 | 1,377,700 |
27 Mar 2024 | 4.2800 | 4.6300 | 4.1400 | 4.4600 | 4.4600 | 1,897,200 |
26 Mar 2024 | 4.3500 | 4.4700 | 4.2100 | 4.2100 | 4.2100 | 1,281,500 |
25 Mar 2024 | 4.2500 | 4.4700 | 4.2500 | 4.2900 | 4.2900 | 1,259,900 |
22 Mar 2024 | 4.3900 | 4.4700 | 4.2200 | 4.2600 | 4.2600 | 1,507,700 |
21 Mar 2024 | 4.4700 | 4.5700 | 4.2400 | 4.3800 | 4.3800 | 2,496,000 |
20 Mar 2024 | 4.3700 | 4.4700 | 4.2100 | 4.4300 | 4.4300 | 1,968,200 |
19 Mar 2024 | 4.1500 | 4.4500 | 4.1200 | 4.3900 | 4.3900 | 1,966,400 |
18 Mar 2024 | 4.6600 | 4.7400 | 4.1900 | 4.2000 | 4.2000 | 3,032,200 |
15 Mar 2024 | 4.4500 | 4.8900 | 4.4300 | 4.6600 | 4.6600 | 12,811,700 |
14 Mar 2024 | 4.8000 | 4.8500 | 4.2700 | 4.5000 | 4.5000 | 4,026,800 |
13 Mar 2024 | 4.8600 | 5.1100 | 4.8000 | 4.8800 | 4.8800 | 2,562,600 |
12 Mar 2024 | 5.0600 | 5.1500 | 4.8600 | 4.9000 | 4.9000 | 3,074,600 |
11 Mar 2024 | 5.2600 | 5.4200 | 5.0100 | 5.0800 | 5.0800 | 2,735,100 |
08 Mar 2024 | 5.6500 | 5.7800 | 5.2000 | 5.2600 | 5.2600 | 2,156,600 |
07 Mar 2024 | 5.7000 | 5.7300 | 5.3600 | 5.5700 | 5.5700 | 1,559,500 |
06 Mar 2024 | 5.4500 | 5.6600 | 5.3200 | 5.6300 | 5.6300 | 1,712,400 |
05 Mar 2024 | 5.4400 | 5.6300 | 5.2900 | 5.4000 | 5.4000 | 2,313,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |