Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4800 | 2.4800 | 3,047,200 |
Jul 25, 2024 | 2.3900 | 2.4800 | 2.3800 | 2.4100 | 2.4100 | 3,972,900 |
Jul 24, 2024 | 2.4500 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 7,350,200 |
Jul 23, 2024 | 2.4300 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 5,497,100 |
Jul 22, 2024 | 2.4400 | 2.4700 | 2.3900 | 2.4200 | 2.4200 | 5,257,500 |
Jul 19, 2024 | 2.4200 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | 5,880,100 |
Jul 18, 2024 | 2.5000 | 2.5200 | 2.3700 | 2.4100 | 2.4100 | 6,783,900 |
Jul 17, 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 5,153,500 |
Jul 16, 2024 | 2.5300 | 2.5800 | 2.4700 | 2.5600 | 2.5600 | 6,670,800 |
Jul 15, 2024 | 2.4900 | 2.6100 | 2.4600 | 2.5100 | 2.5100 | 10,720,000 |
Jul 12, 2024 | 2.4900 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 8,502,300 |
Jul 11, 2024 | 2.4400 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 7,150,700 |
Jul 10, 2024 | 2.4100 | 2.4300 | 2.3900 | 2.4200 | 2.4200 | 3,512,700 |
Jul 09, 2024 | 2.4300 | 2.4500 | 2.3900 | 2.4200 | 2.4200 | 3,693,800 |
Jul 08, 2024 | 2.5100 | 2.5200 | 2.3900 | 2.4300 | 2.4300 | 7,176,400 |
Jul 05, 2024 | 2.5100 | 2.5900 | 2.4900 | 2.5000 | 2.5000 | 7,414,700 |
Jul 03, 2024 | 2.4400 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 3,293,800 |
Jul 02, 2024 | 2.4100 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 5,624,300 |
Jul 01, 2024 | 2.4700 | 2.5000 | 2.3800 | 2.4200 | 2.4200 | 5,425,000 |
Jun 28, 2024 | 2.4300 | 2.5400 | 2.4100 | 2.4800 | 2.4800 | 9,815,700 |
Jun 27, 2024 | 2.3000 | 2.5800 | 2.2800 | 2.4500 | 2.4500 | 34,439,600 |
Jun 26, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 12,676,800 |
Jun 25, 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2400 | 2.2400 | 6,610,400 |
Jun 24, 2024 | 2.3300 | 2.3600 | 2.2200 | 2.2600 | 2.2600 | 10,423,000 |
Jun 21, 2024 | 2.3400 | 2.3800 | 2.2800 | 2.3000 | 2.3000 | 61,713,900 |
Jun 20, 2024 | 2.3000 | 2.3700 | 2.2600 | 2.3200 | 2.3200 | 11,824,100 |
Jun 18, 2024 | 2.3200 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 12,528,800 |
Jun 17, 2024 | 2.3400 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 19,255,000 |
Jun 14, 2024 | 2.5100 | 2.5300 | 2.3000 | 2.3400 | 2.3400 | 27,284,500 |
Jun 13, 2024 | 2.7700 | 2.7800 | 2.5100 | 2.5200 | 2.5200 | 14,143,200 |
Jun 12, 2024 | 2.7600 | 2.8700 | 2.7600 | 2.7700 | 2.7700 | 7,959,200 |
Jun 11, 2024 | 2.6900 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 4,811,400 |
Jun 10, 2024 | 2.6600 | 2.7400 | 2.6500 | 2.7300 | 2.7300 | 5,743,900 |
Jun 07, 2024 | 2.7600 | 2.8500 | 2.6600 | 2.6800 | 2.6800 | 15,260,900 |
Jun 06, 2024 | 2.7800 | 2.9300 | 2.7600 | 2.8100 | 2.8100 | 16,065,500 |
Jun 05, 2024 | 2.7300 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 5,502,700 |
Jun 04, 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 5,954,200 |
Jun 03, 2024 | 2.9200 | 2.9500 | 2.7700 | 2.7900 | 2.7900 | 11,345,400 |
May 31, 2024 | 2.8000 | 2.8300 | 2.7400 | 2.7900 | 2.7900 | 3,995,900 |
May 30, 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 3,745,700 |
May 29, 2024 | 2.8000 | 2.8600 | 2.7400 | 2.7500 | 2.7500 | 7,539,500 |
May 28, 2024 | 2.9300 | 2.9400 | 2.8200 | 2.8500 | 2.8500 | 8,518,300 |
May 24, 2024 | 2.8600 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 4,156,200 |
May 23, 2024 | 2.9900 | 3.0100 | 2.8300 | 2.8400 | 2.8400 | 8,203,600 |
May 22, 2024 | 2.9400 | 3.0200 | 2.9400 | 2.9800 | 2.9800 | 5,508,500 |
May 21, 2024 | 2.9600 | 3.0100 | 2.9100 | 2.9600 | 2.9600 | 6,244,700 |
May 20, 2024 | 2.9500 | 3.0200 | 2.8600 | 3.0100 | 3.0100 | 7,960,700 |
May 17, 2024 | 2.9900 | 3.0300 | 2.9100 | 2.9400 | 2.9400 | 9,107,800 |
May 16, 2024 | 3.1700 | 3.2500 | 3.0000 | 3.0300 | 3.0300 | 12,003,300 |
May 15, 2024 | 3.4600 | 3.5200 | 3.1000 | 3.2300 | 3.2300 | 30,823,100 |
May 14, 2024 | 3.8200 | 3.8500 | 3.3200 | 3.4700 | 3.4700 | 93,932,200 |
May 13, 2024 | 3.0200 | 3.2500 | 2.9900 | 3.1000 | 3.1000 | 21,696,800 |
May 10, 2024 | 2.9900 | 3.0800 | 2.8800 | 2.9000 | 2.9000 | 10,431,300 |
May 09, 2024 | 2.8700 | 3.0100 | 2.8400 | 2.9900 | 2.9900 | 4,213,600 |
May 08, 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8600 | 2.8600 | 4,268,600 |
May 07, 2024 | 3.0000 | 3.0500 | 2.8600 | 2.8900 | 2.8900 | 6,553,600 |
May 06, 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0100 | 3.0100 | 4,930,600 |
May 03, 2024 | 2.9700 | 2.9900 | 2.8900 | 2.9300 | 2.9300 | 3,972,100 |
May 02, 2024 | 2.9100 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 5,529,000 |
May 01, 2024 | 2.7800 | 2.9200 | 2.7800 | 2.8400 | 2.8400 | 5,143,400 |
Apr 30, 2024 | 2.8600 | 2.8600 | 2.7800 | 2.7900 | 2.7900 | 4,039,000 |
Apr 29, 2024 | 2.8600 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 3,154,600 |
Apr 26, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8300 | 2.8300 | 2,955,100 |
Apr 25, 2024 | 2.8200 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | 3,933,700 |
Apr 24, 2024 | 2.9000 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 4,561,400 |
Apr 23, 2024 | 2.7500 | 2.9100 | 2.7500 | 2.8900 | 2.8900 | 3,661,200 |
Apr 22, 2024 | 2.7600 | 2.8200 | 2.6800 | 2.8000 | 2.8000 | 7,164,200 |
Apr 19, 2024 | 2.7700 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 5,372,400 |
Apr 18, 2024 | 2.7700 | 2.8800 | 2.7300 | 2.7900 | 2.7900 | 6,907,600 |
Apr 17, 2024 | 2.7600 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 7,987,200 |
Apr 16, 2024 | 2.7300 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 6,367,800 |
Apr 15, 2024 | 3.0500 | 3.0700 | 2.7300 | 2.7600 | 2.7600 | 8,298,100 |
Apr 12, 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0500 | 3.0500 | 8,955,500 |
Apr 11, 2024 | 3.1200 | 3.2400 | 3.0600 | 3.1900 | 3.1900 | 9,219,100 |
Apr 10, 2024 | 3.0300 | 3.1300 | 2.9700 | 3.1000 | 3.1000 | 9,522,600 |
Apr 09, 2024 | 3.0300 | 3.2200 | 3.0200 | 3.1000 | 3.1000 | 23,088,200 |
Apr 08, 2024 | 2.8500 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 5,179,400 |
Apr 05, 2024 | 2.9100 | 2.9100 | 2.7900 | 2.8200 | 2.8200 | 9,460,700 |
Apr 04, 2024 | 2.9600 | 3.1100 | 2.7800 | 2.8800 | 2.8800 | 23,700,500 |
Apr 03, 2024 | 2.7700 | 2.8700 | 2.7700 | 2.8100 | 2.8100 | 10,785,300 |
Apr 02, 2024 | 2.6800 | 2.8600 | 2.6800 | 2.8000 | 2.8000 | 13,832,900 |
Apr 01, 2024 | 2.7900 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 7,135,100 |
Mar 28, 2024 | 2.7500 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 7,007,800 |
Mar 27, 2024 | 2.6900 | 2.7700 | 2.6700 | 2.7500 | 2.7500 | 4,782,800 |
Mar 26, 2024 | 2.6500 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 6,146,700 |
Mar 25, 2024 | 2.6800 | 2.7300 | 2.6400 | 2.6400 | 2.6400 | 4,888,000 |
Mar 22, 2024 | 2.7600 | 2.7600 | 2.6500 | 2.6700 | 2.6700 | 6,171,700 |
Mar 21, 2024 | 2.6400 | 2.8300 | 2.6400 | 2.7800 | 2.7800 | 12,281,600 |
Mar 20, 2024 | 2.5300 | 2.6400 | 2.4800 | 2.6200 | 2.6200 | 16,241,500 |
Mar 19, 2024 | 2.6400 | 2.6400 | 2.4600 | 2.4700 | 2.4700 | 15,011,900 |
Mar 18, 2024 | 2.8700 | 2.8800 | 2.6300 | 2.6500 | 2.6500 | 8,566,100 |
Mar 15, 2024 | 3.0600 | 3.0800 | 2.7600 | 2.8500 | 2.8500 | 41,895,900 |
Mar 14, 2024 | 3.0900 | 3.1000 | 2.9600 | 3.0700 | 3.0700 | 18,442,600 |
Mar 13, 2024 | 3.0500 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 20,528,100 |
Mar 12, 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0800 | 3.0800 | 12,953,400 |
Mar 11, 2024 | 2.7800 | 3.1200 | 2.7500 | 3.0600 | 3.0600 | 23,751,500 |
Mar 08, 2024 | 2.7500 | 2.8200 | 2.7200 | 2.7600 | 2.7600 | 6,386,300 |
Mar 07, 2024 | 2.6800 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 3,897,000 |
Mar 06, 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6700 | 2.6700 | 4,748,000 |
Mar 05, 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 3,850,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |