Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 25, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 36,200 |
Jul 24, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
Jul 23, 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 5,000 |
Jul 22, 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 9,000 |
Jul 19, 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 4,400 |
Jul 18, 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 5,600 |
Jul 17, 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 9,900 |
Jul 16, 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 21,200 |
Jul 15, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 7,300 |
Jul 12, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 21,500 |
Jul 11, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 13,600 |
Jul 10, 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 1,000 |
Jul 09, 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 4,700 |
Jul 08, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 16,400 |
Jul 05, 2024 | 2.0600 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 38,600 |
Jul 04, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 3,900 |
Jul 03, 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 1,800 |
Jul 02, 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 19,300 |
Jun 28, 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 9,100 |
Jun 27, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 18,600 |
Jun 26, 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 23,000 |
Jun 25, 2024 | 2.0900 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 15,800 |
Jun 24, 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 8,200 |
Jun 21, 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 9,600 |
Jun 20, 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 13,100 |
Jun 19, 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 4,600 |
Jun 18, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 22,400 |
Jun 17, 2024 | 1.9900 | 2.2800 | 1.9600 | 2.2000 | 2.2000 | 147,800 |
Jun 14, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | 6,100 |
Jun 13, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 8,300 |
Jun 12, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 21,900 |
Jun 11, 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 7,500 |
Jun 10, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1,800 |
Jun 07, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1,300 |
Jun 06, 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 8,200 |
Jun 05, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 7,100 |
Jun 04, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 16,700 |
Jun 03, 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 8,200 |
May 31, 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 5,200 |
May 30, 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 19,300 |
May 29, 2024 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 46,700 |
May 28, 2024 | 1.8800 | 2.0200 | 1.8400 | 2.0000 | 2.0000 | 57,200 |
May 27, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 2,500 |
May 24, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 2,900 |
May 23, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 33,400 |
May 22, 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 30,700 |
May 21, 2024 | 1.9900 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 26,700 |
May 17, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 11,500 |
May 16, 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9900 | 3,400 |
May 15, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 9,300 |
May 14, 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 34,700 |
May 13, 2024 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 19,500 |
May 10, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 20,300 |
May 09, 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 27,900 |
May 08, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | 13,900 |
May 07, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 28,300 |
May 06, 2024 | 1.9400 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 21,200 |
May 03, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 31,500 |
May 02, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 34,600 |
May 01, 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 16,800 |
Apr 30, 2024 | 1.9800 | 1.9800 | 1.8500 | 1.9400 | 1.9400 | 56,700 |
Apr 29, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 23,000 |
Apr 26, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 21,400 |
Apr 25, 2024 | 2.0300 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 14,100 |
Apr 24, 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 39,100 |
Apr 23, 2024 | 2.0400 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 48,000 |
Apr 22, 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 33,400 |
Apr 19, 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0600 | 2.0600 | 176,500 |
Apr 18, 2024 | 1.9500 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 45,400 |
Apr 17, 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 8,300 |
Apr 16, 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 7,700 |
Apr 15, 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 65,200 |
Apr 12, 2024 | 1.9700 | 2.0800 | 1.9300 | 1.9600 | 1.9600 | 90,200 |
Apr 11, 2024 | 1.4200 | 1.9000 | 1.4000 | 1.8900 | 1.8900 | 218,600 |
Apr 10, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 5,400 |
Apr 09, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 35,700 |
Apr 08, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 10,200 |
Apr 05, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 7,400 |
Apr 04, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 500 |
Apr 03, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 14,900 |
Apr 02, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
Apr 01, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
Mar 28, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 8,300 |
Mar 27, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 5,700 |
Mar 26, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 20,500 |
Mar 25, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 7,900 |
Mar 22, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 26,900 |
Mar 21, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 9,700 |
Mar 20, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
Mar 19, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 7,500 |
Mar 18, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 4,600 |
Mar 15, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 3,000 |
Mar 14, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 26,900 |
Mar 13, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 17,400 |
Mar 12, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 23,100 |
Mar 11, 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 11,900 |
Mar 08, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 42,300 |
Mar 07, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 21,800 |
Mar 06, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,700 |
Mar 05, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 22,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |