Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.4100 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 1,011,000 |
Jul 25, 2024 | 2.1800 | 2.4200 | 2.1500 | 2.3200 | 2.3200 | 1,622,100 |
Jul 24, 2024 | 2.3500 | 2.4200 | 2.1700 | 2.1800 | 2.1800 | 1,501,000 |
Jul 23, 2024 | 2.2700 | 2.3700 | 2.1700 | 2.3600 | 2.3600 | 1,634,300 |
Jul 22, 2024 | 2.1900 | 2.2600 | 2.1200 | 2.2500 | 2.2500 | 1,045,400 |
Jul 19, 2024 | 2.1800 | 2.2500 | 2.1100 | 2.1700 | 2.1700 | 1,435,600 |
Jul 18, 2024 | 2.4200 | 2.4400 | 2.2200 | 2.2200 | 2.2200 | 2,561,900 |
Jul 17, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3900 | 2.3900 | 3,168,500 |
Jul 16, 2024 | 2.1000 | 2.4800 | 2.1000 | 2.4700 | 2.4700 | 4,236,900 |
Jul 15, 2024 | 2.1700 | 2.1800 | 2.0600 | 2.0700 | 2.0700 | 2,184,300 |
Jul 12, 2024 | 2.1000 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 4,015,200 |
Jul 11, 2024 | 1.7500 | 2.0300 | 1.7500 | 2.0000 | 2.0000 | 3,323,100 |
Jul 10, 2024 | 1.7900 | 1.8300 | 1.6600 | 1.6700 | 1.6700 | 1,137,600 |
Jul 09, 2024 | 1.7400 | 1.7900 | 1.6400 | 1.7800 | 1.7800 | 1,344,400 |
Jul 08, 2024 | 1.7100 | 1.8000 | 1.6700 | 1.7500 | 1.7500 | 1,465,800 |
Jul 05, 2024 | 1.6700 | 1.7700 | 1.6300 | 1.6900 | 1.6900 | 1,625,500 |
Jul 03, 2024 | 1.6800 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 643,200 |
Jul 02, 2024 | 1.6800 | 1.7100 | 1.5700 | 1.6800 | 1.6800 | 1,325,700 |
Jul 01, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 2,221,100 |
Jun 28, 2024 | 1.5300 | 1.6700 | 1.5200 | 1.6600 | 1.6600 | 5,064,400 |
Jun 27, 2024 | 1.4000 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 1,012,000 |
Jun 26, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 931,900 |
Jun 25, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 1,372,100 |
Jun 24, 2024 | 1.4300 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 1,942,400 |
Jun 21, 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 1,773,200 |
Jun 20, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 1,512,000 |
Jun 18, 2024 | 1.5000 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 2,362,400 |
Jun 17, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 1,246,500 |
Jun 14, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 2,091,300 |
Jun 13, 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 1,550,600 |
Jun 12, 2024 | 1.6400 | 1.7900 | 1.6100 | 1.6100 | 1.6100 | 3,097,400 |
Jun 11, 2024 | 1.5000 | 1.6000 | 1.4500 | 1.5800 | 1.5800 | 2,307,600 |
Jun 10, 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 2,480,100 |
Jun 07, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 2,436,600 |
Jun 06, 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 1,657,900 |
Jun 05, 2024 | 1.6100 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 1,617,500 |
Jun 04, 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 2,557,700 |
Jun 03, 2024 | 1.9300 | 2.0200 | 1.7200 | 1.7500 | 1.7500 | 3,845,300 |
May 31, 2024 | 1.9500 | 2.1800 | 1.8700 | 1.8900 | 1.8900 | 5,045,900 |
May 30, 2024 | 1.8700 | 1.9600 | 1.8000 | 1.9400 | 1.9400 | 2,605,100 |
May 29, 2024 | 2.0000 | 2.0700 | 1.8000 | 1.8600 | 1.8600 | 7,524,500 |
May 28, 2024 | 2.1600 | 2.3400 | 2.1200 | 2.2400 | 2.2400 | 4,449,000 |
May 24, 2024 | 2.1900 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 1,562,100 |
May 23, 2024 | 2.3500 | 2.3500 | 2.1300 | 2.1900 | 2.1900 | 3,132,900 |
May 22, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 1,268,500 |
May 21, 2024 | 2.3500 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 1,167,400 |
May 20, 2024 | 2.4700 | 2.5400 | 2.3300 | 2.3700 | 2.3700 | 1,333,400 |
May 17, 2024 | 2.6100 | 2.6100 | 2.4600 | 2.4900 | 2.4900 | 1,469,500 |
May 16, 2024 | 2.5600 | 2.6300 | 2.5100 | 2.5900 | 2.5900 | 1,322,600 |
May 15, 2024 | 2.4500 | 2.6100 | 2.4000 | 2.5600 | 2.5600 | 2,675,500 |
May 14, 2024 | 2.3800 | 2.5400 | 2.3300 | 2.3600 | 2.3600 | 2,091,100 |
May 13, 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3300 | 2.3300 | 1,435,100 |
May 10, 2024 | 2.2700 | 2.3000 | 2.1300 | 2.1500 | 2.1500 | 1,180,000 |
May 09, 2024 | 2.1400 | 2.2900 | 2.1300 | 2.2400 | 2.2400 | 1,474,800 |
May 08, 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1300 | 2.1300 | 1,020,800 |
May 07, 2024 | 2.1300 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 1,371,200 |
May 06, 2024 | 2.1000 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 1,649,800 |
May 03, 2024 | 2.1000 | 2.1900 | 1.9900 | 2.0600 | 2.0600 | 1,136,600 |
May 02, 2024 | 1.9900 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 973,700 |
May 01, 2024 | 1.9100 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 923,400 |
Apr 30, 2024 | 1.9200 | 2.0400 | 1.8900 | 1.9100 | 1.9100 | 1,388,200 |
Apr 29, 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 1,566,100 |
Apr 26, 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 867,100 |
Apr 25, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,089,600 |
Apr 24, 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 1,411,600 |
Apr 23, 2024 | 1.8600 | 2.0900 | 1.8500 | 1.9400 | 1.9400 | 1,754,900 |
Apr 22, 2024 | 1.8800 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 1,270,200 |
Apr 19, 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 1,580,900 |
Apr 18, 2024 | 1.8800 | 2.0300 | 1.8400 | 1.9100 | 1.9100 | 1,953,100 |
Apr 17, 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 1,900,700 |
Apr 16, 2024 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 2,146,300 |
Apr 15, 2024 | 1.8500 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 2,486,100 |
Apr 12, 2024 | 2.0300 | 2.0500 | 1.8700 | 1.8700 | 1.8700 | 2,286,500 |
Apr 11, 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 1,587,900 |
Apr 10, 2024 | 2.1000 | 2.1300 | 2.0100 | 2.0500 | 2.0500 | 2,006,300 |
Apr 09, 2024 | 2.1800 | 2.2800 | 2.1500 | 2.1700 | 2.1700 | 1,741,700 |
Apr 08, 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 2,318,700 |
Apr 05, 2024 | 2.2600 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 1,716,000 |
Apr 04, 2024 | 2.3500 | 2.4300 | 2.2400 | 2.2500 | 2.2500 | 1,629,700 |
Apr 03, 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 1,680,800 |
Apr 02, 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3600 | 2.3600 | 1,931,800 |
Apr 01, 2024 | 2.6200 | 2.6300 | 2.4100 | 2.4200 | 2.4200 | 1,556,300 |
Mar 28, 2024 | 2.6100 | 2.7500 | 2.6000 | 2.6200 | 2.6200 | 1,641,100 |
Mar 27, 2024 | 2.5100 | 2.6200 | 2.4700 | 2.6100 | 2.6100 | 1,632,100 |
Mar 26, 2024 | 2.5800 | 2.6600 | 2.4700 | 2.4700 | 2.4700 | 1,951,000 |
Mar 25, 2024 | 2.5500 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 2,138,800 |
Mar 22, 2024 | 2.7800 | 2.7900 | 2.5500 | 2.5600 | 2.5600 | 2,545,700 |
Mar 21, 2024 | 2.8700 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 2,390,500 |
Mar 20, 2024 | 2.8100 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 2,418,400 |
Mar 19, 2024 | 2.7600 | 2.8500 | 2.7200 | 2.8200 | 2.8200 | 3,243,500 |
Mar 18, 2024 | 2.9600 | 2.9600 | 2.7600 | 2.8200 | 2.8200 | 3,278,800 |
Mar 15, 2024 | 2.7700 | 3.0500 | 2.7700 | 2.9600 | 2.9600 | 23,277,000 |
Mar 14, 2024 | 2.9800 | 2.9900 | 2.7400 | 2.8000 | 2.8000 | 4,402,000 |
Mar 13, 2024 | 3.0000 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 2,886,800 |
Mar 12, 2024 | 3.1300 | 3.1300 | 2.9400 | 3.0000 | 3.0000 | 2,640,400 |
Mar 11, 2024 | 3.0900 | 3.1600 | 3.0300 | 3.1100 | 3.1100 | 2,171,400 |
Mar 08, 2024 | 3.1200 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 2,771,700 |
Mar 07, 2024 | 3.0700 | 3.1600 | 2.9900 | 3.0700 | 3.0700 | 2,261,500 |
Mar 06, 2024 | 3.0700 | 3.1300 | 2.9300 | 3.0500 | 3.0500 | 3,916,600 |
Mar 05, 2024 | 3.1600 | 3.1600 | 2.9400 | 3.0300 | 3.0300 | 4,511,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |