Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 1,800 |
Jul 25, 2024 | 2.0900 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 23,200 |
Jul 24, 2024 | 2.0800 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 9,500 |
Jul 23, 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 42,600 |
Jul 22, 2024 | 2.1400 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 15,600 |
Jul 19, 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 7,800 |
Jul 18, 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 22,300 |
Jul 17, 2024 | 2.2000 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 28,400 |
Jul 16, 2024 | 2.1900 | 2.2100 | 2.1200 | 2.2100 | 2.2100 | 30,200 |
Jul 15, 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 15,600 |
Jul 12, 2024 | 2.1600 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 56,100 |
Jul 11, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 6,500 |
Jul 10, 2024 | 2.1600 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 9,900 |
Jul 09, 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 3,200 |
Jul 08, 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 4,500 |
Jul 05, 2024 | 2.3200 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 34,200 |
Jul 04, 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2700 | 2.2700 | 1,600 |
Jul 03, 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 14,200 |
Jul 02, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 5,000 |
Jun 28, 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1800 | 2.1800 | 9,500 |
Jun 27, 2024 | 2.2100 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 5,400 |
Jun 26, 2024 | 2.2400 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 21,200 |
Jun 25, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 43,900 |
Jun 24, 2024 | 2.1700 | 2.3400 | 2.1700 | 2.3300 | 2.3300 | 30,400 |
Jun 21, 2024 | 2.1200 | 2.3500 | 2.1200 | 2.2900 | 2.2900 | 150,800 |
Jun 20, 2024 | 2.1300 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 13,900 |
Jun 19, 2024 | 2.1800 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 9,000 |
Jun 18, 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 4,700 |
Jun 17, 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 25,000 |
Jun 14, 2024 | 2.1100 | 2.1900 | 2.0700 | 2.1900 | 2.1900 | 32,800 |
Jun 13, 2024 | 2.1000 | 2.1300 | 2.0200 | 2.1200 | 2.1200 | 31,400 |
Jun 12, 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 20,700 |
Jun 11, 2024 | 2.1200 | 2.1600 | 2.0300 | 2.1600 | 2.1600 | 35,900 |
Jun 10, 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 13,000 |
Jun 07, 2024 | 2.2200 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 21,100 |
Jun 06, 2024 | 2.2500 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 25,100 |
Jun 05, 2024 | 2.2400 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 18,300 |
Jun 04, 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 13,900 |
Jun 03, 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 10,600 |
May 31, 2024 | 2.3800 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 22,600 |
May 30, 2024 | 2.4000 | 2.4600 | 2.3900 | 2.4600 | 2.4600 | 9,400 |
May 29, 2024 | 2.4300 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 20,200 |
May 28, 2024 | 2.3600 | 2.5200 | 2.3500 | 2.4600 | 2.4600 | 25,600 |
May 27, 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 7,400 |
May 24, 2024 | 2.4500 | 2.4500 | 2.3500 | 2.3800 | 2.3800 | 81,900 |
May 23, 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4700 | 2.4700 | 22,300 |
May 22, 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 8,900 |
May 21, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.6400 | 2.6400 | 34,700 |
May 17, 2024 | 2.5700 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 58,500 |
May 16, 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 2,300 |
May 15, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 52,800 |
May 14, 2024 | 2.6100 | 2.6600 | 2.5300 | 2.6400 | 2.6400 | 67,600 |
May 13, 2024 | 2.6100 | 2.6600 | 2.5800 | 2.5800 | 2.5800 | 26,400 |
May 10, 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 27,700 |
May 09, 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 2,100 |
May 08, 2024 | 2.6400 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 23,900 |
May 07, 2024 | 2.6200 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 42,300 |
May 06, 2024 | 2.6000 | 2.6500 | 2.5900 | 2.6400 | 2.6400 | 61,100 |
May 03, 2024 | 2.6000 | 2.6200 | 2.5400 | 2.5900 | 2.5900 | 20,500 |
May 02, 2024 | 2.5400 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 33,600 |
May 01, 2024 | 2.6400 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 149,000 |
Apr 30, 2024 | 2.6500 | 2.6600 | 2.5500 | 2.6500 | 2.6500 | 75,600 |
Apr 29, 2024 | 2.6600 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 54,000 |
Apr 26, 2024 | 2.5800 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 58,000 |
Apr 25, 2024 | 2.4200 | 2.6900 | 2.4200 | 2.6900 | 2.6900 | 101,400 |
Apr 24, 2024 | 2.4700 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 2,000 |
Apr 23, 2024 | 2.3500 | 2.5100 | 2.3500 | 2.4700 | 2.4700 | 8,500 |
Apr 22, 2024 | 2.4700 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 13,200 |
Apr 19, 2024 | 2.5200 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 50,700 |
Apr 18, 2024 | 2.4500 | 2.5600 | 2.4400 | 2.5200 | 2.5200 | 30,100 |
Apr 17, 2024 | 2.4100 | 2.5100 | 2.3300 | 2.3600 | 2.3600 | 42,200 |
Apr 16, 2024 | 2.4500 | 2.4500 | 2.3500 | 2.4400 | 2.4400 | 48,100 |
Apr 15, 2024 | 2.5100 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 14,400 |
Apr 12, 2024 | 2.5100 | 2.6800 | 2.4800 | 2.5000 | 2.5000 | 140,700 |
Apr 11, 2024 | 2.5200 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 88,600 |
Apr 10, 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 38,300 |
Apr 09, 2024 | 2.5100 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | 78,300 |
Apr 08, 2024 | 2.4000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 204,800 |
Apr 05, 2024 | 2.3800 | 2.3800 | 2.2700 | 2.3000 | 2.3000 | 615,900 |
Apr 04, 2024 | 2.2200 | 2.3900 | 2.2200 | 2.3400 | 2.3400 | 251,100 |
Apr 03, 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 397,800 |
Apr 02, 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 75,900 |
Apr 01, 2024 | 2.1700 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 662,000 |
Mar 28, 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 494,900 |
Mar 27, 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 104,300 |
Mar 26, 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 18,600 |
Mar 25, 2024 | 2.1400 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 20,700 |
Mar 22, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 19,200 |
Mar 21, 2024 | 2.1900 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 193,200 |
Mar 20, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 10,500 |
Mar 19, 2024 | 2.2300 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 10,700 |
Mar 18, 2024 | 2.2300 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 30,800 |
Mar 15, 2024 | 2.2500 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 131,700 |
Mar 14, 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 111,800 |
Mar 13, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 369,500 |
Mar 12, 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 600 |
Mar 11, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 46,800 |
Mar 08, 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 2,600 |
Mar 07, 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 14,800 |
Mar 06, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |