Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.4900 | 2.8500 | 2.4800 | 2.6600 | 2.6600 | 265,600 |
Jul 25, 2024 | 2.6200 | 2.6200 | 2.4500 | 2.4600 | 2.4600 | 35,900 |
Jul 24, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6200 | 2.6200 | 424,200 |
Jul 23, 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 28,900 |
Jul 22, 2024 | 2.6700 | 2.7100 | 2.6200 | 2.6200 | 2.6200 | 34,000 |
Jul 19, 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 11,900 |
Jul 18, 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 6,600 |
Jul 17, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 40,300 |
Jul 16, 2024 | 2.5100 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 61,800 |
Jul 15, 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 6,600 |
Jul 12, 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5500 | 2.5500 | 12,700 |
Jul 11, 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6300 | 2.6300 | 267,200 |
Jul 10, 2024 | 2.6500 | 2.6600 | 2.5500 | 2.5600 | 2.5600 | 83,100 |
Jul 09, 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6400 | 2.6400 | 55,100 |
Jul 08, 2024 | 2.5100 | 2.5700 | 2.5100 | 2.5600 | 2.5600 | 34,700 |
Jul 05, 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 44,700 |
Jul 04, 2024 | 2.4500 | 2.5500 | 2.4400 | 2.5100 | 2.5100 | 21,600 |
Jul 03, 2024 | 2.3600 | 2.5300 | 2.3600 | 2.4200 | 2.4200 | 111,600 |
Jul 02, 2024 | 2.4000 | 2.4700 | 2.3200 | 2.3600 | 2.3600 | 62,500 |
Jun 28, 2024 | 2.2500 | 2.4100 | 2.2300 | 2.3600 | 2.3600 | 268,700 |
Jun 27, 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 206,400 |
Jun 26, 2024 | 2.3200 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 52,200 |
Jun 25, 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 11,500 |
Jun 24, 2024 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | 2.3900 | 150,600 |
Jun 21, 2024 | 2.2600 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 45,000 |
Jun 20, 2024 | 2.3500 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 33,400 |
Jun 19, 2024 | 2.3300 | 2.3500 | 2.2700 | 2.3400 | 2.3400 | 15,900 |
Jun 18, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 56,900 |
Jun 17, 2024 | 2.3700 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 56,600 |
Jun 14, 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3900 | 2.3900 | 100,700 |
Jun 13, 2024 | 2.5300 | 2.5300 | 2.4200 | 2.4600 | 2.4600 | 201,300 |
Jun 12, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5400 | 2.5400 | 111,500 |
Jun 11, 2024 | 2.7800 | 2.7800 | 2.5900 | 2.6100 | 2.6100 | 103,900 |
Jun 10, 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 36,000 |
Jun 07, 2024 | 2.6800 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 92,500 |
Jun 06, 2024 | 2.6800 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 53,300 |
Jun 05, 2024 | 2.6300 | 2.7300 | 2.5700 | 2.7000 | 2.7000 | 273,700 |
Jun 04, 2024 | 2.6800 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 90,900 |
Jun 03, 2024 | 2.7900 | 2.7900 | 2.6300 | 2.6800 | 2.6800 | 92,100 |
May 31, 2024 | 2.7600 | 2.8000 | 2.6900 | 2.7600 | 2.7600 | 51,000 |
May 30, 2024 | 2.8600 | 2.9100 | 2.7200 | 2.7400 | 2.7400 | 61,100 |
May 29, 2024 | 2.9100 | 2.9300 | 2.7900 | 2.8100 | 2.8100 | 305,900 |
May 28, 2024 | 2.8000 | 2.9600 | 2.7900 | 2.9400 | 2.9400 | 261,100 |
May 27, 2024 | 2.8400 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 33,600 |
May 24, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 172,200 |
May 23, 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 48,500 |
May 22, 2024 | 2.8600 | 2.8600 | 2.7700 | 2.8200 | 2.8200 | 547,800 |
May 21, 2024 | 2.9000 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 41,300 |
May 17, 2024 | 2.9100 | 3.0000 | 2.8900 | 2.9600 | 2.9600 | 91,100 |
May 16, 2024 | 2.9000 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | 82,700 |
May 15, 2024 | 2.8800 | 2.9200 | 2.8400 | 2.9000 | 2.9000 | 131,000 |
May 14, 2024 | 2.7200 | 2.8900 | 2.7000 | 2.8900 | 2.8900 | 208,100 |
May 13, 2024 | 2.7000 | 2.7100 | 2.6200 | 2.7000 | 2.7000 | 32,300 |
May 10, 2024 | 2.7000 | 2.7500 | 2.6700 | 2.7200 | 2.7200 | 86,300 |
May 09, 2024 | 2.7700 | 2.8100 | 2.6800 | 2.7600 | 2.7600 | 147,600 |
May 08, 2024 | 2.8500 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 27,000 |
May 07, 2024 | 2.8300 | 2.9000 | 2.7900 | 2.8400 | 2.8400 | 321,900 |
May 06, 2024 | 2.8300 | 2.8600 | 2.7700 | 2.8500 | 2.8500 | 68,600 |
May 03, 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 25,300 |
May 02, 2024 | 2.9100 | 2.9100 | 2.8100 | 2.8300 | 2.8300 | 48,900 |
May 01, 2024 | 2.9300 | 2.9800 | 2.8500 | 2.9000 | 2.9000 | 126,400 |
Apr 30, 2024 | 3.1000 | 3.1400 | 2.9000 | 2.9400 | 2.9400 | 277,000 |
Apr 29, 2024 | 3.1700 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 19,900 |
Apr 26, 2024 | 3.1500 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 38,300 |
Apr 25, 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 28,800 |
Apr 24, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 39,100 |
Apr 23, 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 17,000 |
Apr 22, 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1600 | 3.1600 | 52,200 |
Apr 19, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 77,400 |
Apr 18, 2024 | 3.1300 | 3.2300 | 3.1300 | 3.2000 | 3.2000 | 52,700 |
Apr 17, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 12,300 |
Apr 16, 2024 | 3.1500 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 64,400 |
Apr 15, 2024 | 3.1500 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 39,800 |
Apr 12, 2024 | 3.2300 | 3.2700 | 3.1500 | 3.1700 | 3.1700 | 58,100 |
Apr 11, 2024 | 3.2400 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 42,500 |
Apr 10, 2024 | 3.2100 | 3.2500 | 3.1700 | 3.2300 | 3.2300 | 42,800 |
Apr 09, 2024 | 3.1800 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 35,000 |
Apr 08, 2024 | 3.2200 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 54,200 |
Apr 05, 2024 | 3.1100 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 175,000 |
Apr 04, 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 38,000 |
Apr 03, 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 132,300 |
Apr 02, 2024 | 3.0300 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | 89,800 |
Apr 01, 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 71,900 |
Mar 28, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 140,200 |
Mar 27, 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 52,700 |
Mar 26, 2024 | 2.9500 | 2.9600 | 2.8200 | 2.8200 | 2.8200 | 45,300 |
Mar 25, 2024 | 2.9600 | 2.9900 | 2.8900 | 2.9400 | 2.9400 | 66,100 |
Mar 22, 2024 | 3.0500 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 33,300 |
Mar 21, 2024 | 3.1000 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 78,900 |
Mar 20, 2024 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 213,300 |
Mar 19, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 43,100 |
Mar 18, 2024 | 2.8700 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 108,900 |
Mar 15, 2024 | 2.8000 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 143,300 |
Mar 14, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 26,600 |
Mar 13, 2024 | 2.6900 | 2.8400 | 2.6900 | 2.8200 | 2.8200 | 344,600 |
Mar 12, 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 86,900 |
Mar 11, 2024 | 2.7200 | 2.7400 | 2.6500 | 2.6700 | 2.6700 | 147,700 |
Mar 08, 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7200 | 2.7200 | 146,100 |
Mar 07, 2024 | 2.7800 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 333,400 |
Mar 06, 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 104,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |