Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.6300 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 1,039,800 |
Jul 25, 2024 | 2.6100 | 2.6400 | 2.5300 | 2.6100 | 2.6100 | 1,699,500 |
Jul 24, 2024 | 2.6700 | 2.7100 | 2.6200 | 2.6200 | 2.6200 | 1,209,700 |
Jul 23, 2024 | 2.7100 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 1,027,800 |
Jul 22, 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 1,165,300 |
Jul 19, 2024 | 2.6700 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 1,373,400 |
Jul 18, 2024 | 2.7600 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 2,873,900 |
Jul 17, 2024 | 2.8800 | 2.8900 | 2.7500 | 2.7600 | 2.7600 | 3,083,500 |
Jul 16, 2024 | 2.9600 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 1,544,900 |
Jul 15, 2024 | 3.0500 | 3.0600 | 2.9400 | 2.9700 | 2.9700 | 1,143,200 |
Jul 12, 2024 | 3.1200 | 3.1300 | 3.0300 | 3.0400 | 3.0400 | 1,056,500 |
Jul 11, 2024 | 3.0500 | 3.1200 | 3.0300 | 3.0800 | 3.0800 | 1,741,600 |
Jul 10, 2024 | 2.8100 | 3.0700 | 2.8100 | 3.0300 | 3.0300 | 3,510,900 |
Jul 09, 2024 | 2.7500 | 2.8400 | 2.7500 | 2.7900 | 2.7900 | 1,032,700 |
Jul 08, 2024 | 2.8300 | 2.8600 | 2.7600 | 2.7700 | 2.7700 | 804,100 |
Jul 05, 2024 | 2.8900 | 2.9000 | 2.8100 | 2.8400 | 2.8400 | 915,000 |
Jul 04, 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8600 | 2.8600 | 190,100 |
Jul 03, 2024 | 2.8900 | 2.9600 | 2.8700 | 2.8700 | 2.8700 | 1,123,000 |
Jul 02, 2024 | 2.8100 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 2,037,200 |
Jun 28, 2024 | 2.8900 | 2.9100 | 2.7300 | 2.7400 | 2.7400 | 2,211,700 |
Jun 27, 2024 | 2.7900 | 2.8900 | 2.7900 | 2.8700 | 2.8700 | 1,291,900 |
Jun 26, 2024 | 2.7300 | 2.8300 | 2.7300 | 2.7700 | 2.7700 | 656,800 |
Jun 25, 2024 | 2.7600 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 1,083,700 |
Jun 24, 2024 | 2.7900 | 2.8300 | 2.7400 | 2.7800 | 2.7800 | 1,391,300 |
Jun 21, 2024 | 2.8200 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 1,609,000 |
Jun 20, 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 1,214,000 |
Jun 19, 2024 | 2.8900 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 471,200 |
Jun 18, 2024 | 2.8200 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 1,151,700 |
Jun 17, 2024 | 2.8400 | 2.8900 | 2.7900 | 2.8400 | 2.8400 | 760,600 |
Jun 14, 2024 | 2.9100 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 828,100 |
Jun 13, 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9300 | 2.9300 | 1,325,800 |
Jun 12, 2024 | 2.8000 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 1,302,900 |
Jun 11, 2024 | 2.8800 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 1,267,500 |
Jun 10, 2024 | 2.8700 | 2.9700 | 2.8600 | 2.9200 | 2.9200 | 794,600 |
Jun 07, 2024 | 3.0000 | 3.0100 | 2.8800 | 2.8800 | 2.8800 | 1,452,700 |
Jun 06, 2024 | 2.9700 | 3.0900 | 2.9400 | 3.0200 | 3.0200 | 1,154,100 |
Jun 05, 2024 | 3.0800 | 3.1100 | 2.9700 | 2.9800 | 2.9800 | 1,468,700 |
Jun 04, 2024 | 3.2000 | 3.2000 | 2.9700 | 3.0300 | 3.0300 | 2,953,300 |
Jun 03, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 985,000 |
May 31, 2024 | 3.3300 | 3.3700 | 3.2800 | 3.2900 | 3.2900 | 1,586,000 |
May 30, 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 1,161,100 |
May 29, 2024 | 3.2200 | 3.3200 | 3.1600 | 3.3100 | 3.3100 | 1,910,600 |
May 28, 2024 | 3.1600 | 3.2700 | 3.1600 | 3.2600 | 3.2600 | 1,623,500 |
May 27, 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 245,000 |
May 24, 2024 | 3.0900 | 3.1900 | 3.0500 | 3.1500 | 3.1500 | 1,289,000 |
May 23, 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 1,070,200 |
May 22, 2024 | 3.1000 | 3.1300 | 3.0500 | 3.0800 | 3.0800 | 1,979,500 |
May 21, 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1200 | 3.1200 | 2,521,000 |
May 17, 2024 | 2.8700 | 3.0900 | 2.8600 | 3.0600 | 3.0600 | 3,695,900 |
May 16, 2024 | 2.8300 | 2.8900 | 2.8100 | 2.8500 | 2.8500 | 1,218,800 |
May 15, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 1,096,400 |
May 14, 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 1,735,200 |
May 13, 2024 | 2.8600 | 2.8900 | 2.7900 | 2.8100 | 2.8100 | 1,381,000 |
May 10, 2024 | 2.9400 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 1,516,700 |
May 09, 2024 | 2.8300 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 1,908,000 |
May 08, 2024 | 2.9400 | 2.9700 | 2.8200 | 2.8700 | 2.8700 | 2,125,600 |
May 07, 2024 | 2.9900 | 3.0700 | 2.9300 | 2.9500 | 2.9500 | 1,812,500 |
May 06, 2024 | 2.9300 | 3.0400 | 2.9100 | 2.9900 | 2.9900 | 1,785,200 |
May 03, 2024 | 2.9200 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 1,437,500 |
May 02, 2024 | 2.8200 | 2.9200 | 2.7600 | 2.8900 | 2.8900 | 1,313,100 |
May 01, 2024 | 2.8400 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 2,257,600 |
Apr 30, 2024 | 2.8700 | 2.9000 | 2.7400 | 2.7400 | 2.7400 | 2,468,100 |
Apr 29, 2024 | 2.8300 | 2.9100 | 2.7700 | 2.9100 | 2.9100 | 2,115,700 |
Apr 26, 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7700 | 2.7700 | 1,384,500 |
Apr 25, 2024 | 2.6700 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 964,100 |
Apr 24, 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 983,500 |
Apr 23, 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 1,049,800 |
Apr 22, 2024 | 2.7500 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 1,240,600 |
Apr 19, 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 917,600 |
Apr 18, 2024 | 2.7900 | 2.8600 | 2.7700 | 2.7700 | 2.7700 | 1,196,700 |
Apr 17, 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8000 | 2.8000 | 1,837,400 |
Apr 16, 2024 | 2.8300 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 2,123,800 |
Apr 15, 2024 | 2.9400 | 2.9600 | 2.8400 | 2.8700 | 2.8700 | 1,669,100 |
Apr 12, 2024 | 3.0100 | 3.0800 | 2.8800 | 2.9200 | 2.9200 | 2,195,600 |
Apr 11, 2024 | 2.8900 | 3.0200 | 2.8600 | 3.0000 | 3.0000 | 2,291,000 |
Apr 10, 2024 | 2.7500 | 2.9000 | 2.7400 | 2.8800 | 2.8800 | 1,792,300 |
Apr 09, 2024 | 2.8500 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 1,367,000 |
Apr 08, 2024 | 2.9100 | 2.9200 | 2.7900 | 2.8400 | 2.8400 | 1,433,700 |
Apr 05, 2024 | 2.8900 | 3.0100 | 2.8700 | 2.9000 | 2.9000 | 1,697,600 |
Apr 04, 2024 | 2.9900 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 2,104,100 |
Apr 03, 2024 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 2,231,800 |
Apr 02, 2024 | 2.8000 | 2.8800 | 2.7500 | 2.8600 | 2.8600 | 1,969,200 |
Apr 01, 2024 | 2.6900 | 2.8300 | 2.6800 | 2.8300 | 2.8300 | 2,143,400 |
Mar 28, 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 1,037,500 |
Mar 27, 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 573,100 |
Mar 26, 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6200 | 2.6200 | 863,300 |
Mar 25, 2024 | 2.6500 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 1,599,100 |
Mar 22, 2024 | 2.6300 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 940,400 |
Mar 21, 2024 | 2.5900 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 1,027,200 |
Mar 20, 2024 | 2.5100 | 2.6100 | 2.4800 | 2.5800 | 2.5800 | 1,457,800 |
Mar 19, 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5100 | 2.5100 | 1,397,800 |
Mar 18, 2024 | 2.5400 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 1,260,400 |
Mar 15, 2024 | 2.4400 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 1,963,000 |
Mar 14, 2024 | 2.4000 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 1,796,100 |
Mar 13, 2024 | 2.4600 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 2,495,100 |
Mar 12, 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 1,191,800 |
Mar 11, 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 1,704,200 |
Mar 08, 2024 | 2.6400 | 2.6400 | 2.4400 | 2.4800 | 2.4800 | 3,116,600 |
Mar 07, 2024 | 2.4800 | 2.6300 | 2.4700 | 2.6300 | 2.6300 | 2,146,600 |
Mar 06, 2024 | 2.4700 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 1,085,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |