Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3800 | 2.3800 | 716,400 |
Jul 25, 2024 | 2.2200 | 2.3450 | 2.1600 | 2.2700 | 2.2700 | 794,400 |
Jul 24, 2024 | 2.3200 | 2.3500 | 2.1850 | 2.1900 | 2.1900 | 879,000 |
Jul 23, 2024 | 2.2100 | 2.4300 | 2.2000 | 2.3600 | 2.3600 | 1,172,300 |
Jul 22, 2024 | 2.2100 | 2.3100 | 2.1400 | 2.2500 | 2.2500 | 1,176,200 |
Jul 19, 2024 | 2.1000 | 2.2550 | 2.0100 | 2.2200 | 2.2200 | 1,372,900 |
Jul 18, 2024 | 2.5000 | 2.6050 | 2.1800 | 2.2200 | 2.2200 | 1,832,500 |
Jul 17, 2024 | 2.3500 | 2.5400 | 2.3300 | 2.4900 | 2.4900 | 1,345,300 |
Jul 16, 2024 | 2.4100 | 2.4790 | 2.2700 | 2.4100 | 2.4100 | 1,690,500 |
Jul 15, 2024 | 2.0600 | 2.3800 | 2.0300 | 2.3700 | 2.3700 | 2,500,500 |
Jul 12, 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 1,751,500 |
Jul 11, 2024 | 1.7500 | 1.9400 | 1.7500 | 1.9400 | 1.9400 | 1,315,000 |
Jul 10, 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 335,000 |
Jul 09, 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 451,200 |
Jul 08, 2024 | 1.6300 | 1.7200 | 1.6250 | 1.6800 | 1.6800 | 559,800 |
Jul 05, 2024 | 1.6100 | 1.6350 | 1.5700 | 1.6000 | 1.6000 | 223,000 |
Jul 03, 2024 | 1.5700 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 314,700 |
Jul 02, 2024 | 1.5200 | 1.6000 | 1.4800 | 1.5800 | 1.5800 | 588,300 |
Jul 01, 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5200 | 1.5200 | 564,000 |
Jun 28, 2024 | 1.6800 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 960,700 |
Jun 27, 2024 | 1.6200 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 526,200 |
Jun 26, 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 625,300 |
Jun 25, 2024 | 1.5600 | 1.6150 | 1.5400 | 1.6100 | 1.6100 | 494,200 |
Jun 24, 2024 | 1.5100 | 1.6000 | 1.4950 | 1.6000 | 1.6000 | 474,500 |
Jun 21, 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 807,200 |
Jun 20, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 444,700 |
Jun 18, 2024 | 1.4900 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 591,200 |
Jun 17, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 778,600 |
Jun 14, 2024 | 1.4500 | 1.4550 | 1.4300 | 1.4500 | 1.4500 | 410,700 |
Jun 13, 2024 | 1.4800 | 1.4900 | 1.4250 | 1.4800 | 1.4800 | 563,400 |
Jun 12, 2024 | 1.4300 | 1.5400 | 1.4200 | 1.5000 | 1.5000 | 696,100 |
Jun 11, 2024 | 1.3400 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 487,400 |
Jun 10, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 584,200 |
Jun 07, 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 445,600 |
Jun 06, 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 443,900 |
Jun 05, 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 415,100 |
Jun 04, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 407,700 |
Jun 03, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 644,500 |
May 31, 2024 | 1.4800 | 1.5290 | 1.4600 | 1.4800 | 1.4800 | 309,100 |
May 30, 2024 | 1.4600 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 505,900 |
May 29, 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 610,700 |
May 28, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 717,700 |
May 24, 2024 | 1.5300 | 1.5350 | 1.4710 | 1.5100 | 1.5100 | 365,800 |
May 23, 2024 | 1.5400 | 1.5450 | 1.4300 | 1.4700 | 1.4700 | 528,400 |
May 22, 2024 | 1.4700 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 537,100 |
May 21, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 287,200 |
May 20, 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 632,600 |
May 17, 2024 | 1.6300 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 485,500 |
May 16, 2024 | 1.5600 | 1.6500 | 1.5400 | 1.6200 | 1.6200 | 630,700 |
May 15, 2024 | 1.6100 | 1.6590 | 1.5600 | 1.5800 | 1.5800 | 520,200 |
May 14, 2024 | 1.4600 | 1.6100 | 1.4600 | 1.5900 | 1.5900 | 657,600 |
May 13, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 332,400 |
May 10, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 398,700 |
May 09, 2024 | 1.4200 | 1.5150 | 1.4100 | 1.4900 | 1.4900 | 476,800 |
May 08, 2024 | 1.4500 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 337,700 |
May 07, 2024 | 1.5700 | 1.5750 | 1.4700 | 1.4800 | 1.4800 | 431,800 |
May 06, 2024 | 1.6300 | 1.7100 | 1.5600 | 1.5800 | 1.5800 | 540,700 |
May 03, 2024 | 1.7000 | 1.7900 | 1.6000 | 1.6100 | 1.6100 | 871,600 |
May 02, 2024 | 1.5900 | 1.7100 | 1.5100 | 1.6700 | 1.6700 | 1,141,500 |
May 01, 2024 | 1.3200 | 1.6000 | 1.3200 | 1.5600 | 1.5600 | 1,561,000 |
Apr 30, 2024 | 1.3300 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 966,800 |
Apr 29, 2024 | 1.2800 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 908,500 |
Apr 26, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 744,200 |
Apr 25, 2024 | 1.2200 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 842,700 |
Apr 24, 2024 | 1.2700 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 694,500 |
Apr 23, 2024 | 1.3100 | 1.3700 | 1.2550 | 1.2700 | 1.2700 | 1,345,000 |
Apr 22, 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 709,500 |
Apr 19, 2024 | 1.3000 | 1.3350 | 1.2600 | 1.2900 | 1.2900 | 677,500 |
Apr 18, 2024 | 1.3500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 738,900 |
Apr 17, 2024 | 1.3500 | 1.4100 | 1.3410 | 1.3600 | 1.3600 | 589,800 |
Apr 16, 2024 | 1.3200 | 1.3900 | 1.2850 | 1.3300 | 1.3300 | 615,200 |
Apr 15, 2024 | 1.4400 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 888,900 |
Apr 12, 2024 | 1.4900 | 1.5650 | 1.3900 | 1.4200 | 1.4200 | 937,500 |
Apr 11, 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 597,100 |
Apr 10, 2024 | 1.4500 | 1.5170 | 1.3700 | 1.5000 | 1.5000 | 1,079,900 |
Apr 09, 2024 | 1.5100 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 814,900 |
Apr 08, 2024 | 1.5800 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 1,052,600 |
Apr 05, 2024 | 1.5700 | 1.6560 | 1.5500 | 1.5800 | 1.5800 | 612,200 |
Apr 04, 2024 | 1.7200 | 1.7200 | 1.5400 | 1.5700 | 1.5700 | 1,192,500 |
Apr 03, 2024 | 1.7200 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 592,700 |
Apr 02, 2024 | 1.7900 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 706,800 |
Apr 01, 2024 | 1.7600 | 1.9000 | 1.7300 | 1.9000 | 1.9000 | 1,195,500 |
Mar 28, 2024 | 1.7000 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 854,900 |
Mar 27, 2024 | 1.4900 | 1.6900 | 1.4900 | 1.6800 | 1.6800 | 1,418,100 |
Mar 26, 2024 | 1.5100 | 1.6100 | 1.4700 | 1.4800 | 1.4800 | 950,300 |
Mar 25, 2024 | 1.4900 | 1.6000 | 1.4700 | 1.4800 | 1.4800 | 816,200 |
Mar 22, 2024 | 1.5300 | 1.6100 | 1.4850 | 1.4900 | 1.4900 | 657,500 |
Mar 21, 2024 | 1.5800 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 924,100 |
Mar 20, 2024 | 1.4700 | 1.6200 | 1.4400 | 1.5700 | 1.5700 | 843,600 |
Mar 19, 2024 | 1.4600 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 991,900 |
Mar 18, 2024 | 1.6000 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 1,327,200 |
Mar 15, 2024 | 1.6100 | 1.7050 | 1.5900 | 1.6200 | 1.6200 | 1,708,000 |
Mar 14, 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 1,121,900 |
Mar 13, 2024 | 1.6900 | 1.8210 | 1.6900 | 1.7300 | 1.7300 | 623,100 |
Mar 12, 2024 | 1.7450 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 627,600 |
Mar 11, 2024 | 1.7800 | 1.8500 | 1.6800 | 1.7400 | 1.7400 | 1,300,200 |
Mar 08, 2024 | 1.8100 | 1.9600 | 1.8100 | 1.8400 | 1.8400 | 728,900 |
Mar 07, 2024 | 1.8600 | 1.9400 | 1.7800 | 1.7800 | 1.7800 | 733,700 |
Mar 06, 2024 | 1.8000 | 1.9500 | 1.7600 | 1.8700 | 1.8700 | 1,113,900 |
Mar 05, 2024 | 1.6800 | 1.8700 | 1.6750 | 1.7700 | 1.7700 | 732,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |