Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.6100 | 2.6100 | 2.4200 | 2.5200 | 2.5200 | 17,875,500 |
Jul 25, 2024 | 2.3800 | 2.6100 | 2.3600 | 2.4700 | 2.4700 | 22,603,100 |
Jul 24, 2024 | 2.5400 | 2.6500 | 2.3900 | 2.4100 | 2.4100 | 20,803,800 |
Jul 23, 2024 | 2.4800 | 2.6600 | 2.4700 | 2.5800 | 2.5800 | 16,340,800 |
Jul 22, 2024 | 2.5300 | 2.5300 | 2.3700 | 2.5200 | 2.5200 | 20,481,400 |
Jul 19, 2024 | 2.4700 | 2.5100 | 2.3450 | 2.4500 | 2.4500 | 27,176,500 |
Jul 18, 2024 | 2.7600 | 2.8800 | 2.4700 | 2.5700 | 2.5700 | 34,046,300 |
Jul 17, 2024 | 2.7700 | 3.0900 | 2.6800 | 2.7200 | 2.7200 | 50,226,400 |
Jul 16, 2024 | 2.6100 | 2.9300 | 2.5400 | 2.9200 | 2.9200 | 47,896,000 |
Jul 15, 2024 | 2.3600 | 2.5500 | 2.2400 | 2.5400 | 2.5400 | 35,540,800 |
Jul 12, 2024 | 2.1600 | 2.3000 | 2.1300 | 2.2600 | 2.2600 | 37,838,300 |
Jul 11, 2024 | 2.0600 | 2.1000 | 1.9800 | 2.0600 | 2.0600 | 24,078,300 |
Jul 10, 2024 | 1.9500 | 1.9700 | 1.8100 | 1.9000 | 1.9000 | 12,835,800 |
Jul 09, 2024 | 1.8200 | 1.9400 | 1.7500 | 1.9000 | 1.9000 | 14,241,300 |
Jul 08, 2024 | 1.7800 | 1.8400 | 1.7650 | 1.8100 | 1.8100 | 11,513,600 |
Jul 05, 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 11,959,300 |
Jul 03, 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 5,829,100 |
Jul 02, 2024 | 1.7800 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 8,398,200 |
Jul 01, 2024 | 1.8200 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 10,674,900 |
Jun 28, 2024 | 1.9100 | 1.9300 | 1.7900 | 1.8400 | 1.8400 | 21,498,300 |
Jun 27, 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 7,156,200 |
Jun 26, 2024 | 1.7400 | 1.8500 | 1.6800 | 1.8400 | 1.8400 | 16,035,300 |
Jun 25, 2024 | 1.8300 | 1.8450 | 1.7500 | 1.7600 | 1.7600 | 11,386,400 |
Jun 24, 2024 | 1.8800 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 10,718,500 |
Jun 21, 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 21,130,200 |
Jun 20, 2024 | 1.9700 | 1.9700 | 1.8250 | 1.8500 | 1.8500 | 18,422,300 |
Jun 18, 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 10,579,900 |
Jun 17, 2024 | 2.0400 | 2.0600 | 1.9600 | 1.9900 | 1.9900 | 15,621,900 |
Jun 14, 2024 | 2.0900 | 2.1150 | 2.0300 | 2.0600 | 2.0600 | 13,556,500 |
Jun 13, 2024 | 2.3000 | 2.3050 | 2.0900 | 2.1000 | 2.1000 | 20,249,000 |
Jun 12, 2024 | 2.3190 | 2.5380 | 2.2100 | 2.2300 | 2.2300 | 38,802,700 |
Jun 11, 2024 | 2.0900 | 2.1300 | 2.0400 | 2.1300 | 2.1300 | 9,553,400 |
Jun 10, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 8,691,900 |
Jun 07, 2024 | 2.2000 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 14,966,400 |
Jun 06, 2024 | 2.2100 | 2.2900 | 2.1800 | 2.2800 | 2.2800 | 10,293,600 |
Jun 05, 2024 | 2.1900 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 8,385,300 |
Jun 04, 2024 | 2.1700 | 2.2800 | 2.1500 | 2.1600 | 2.1600 | 14,190,300 |
Jun 03, 2024 | 2.2100 | 2.2600 | 2.1300 | 2.1800 | 2.1800 | 11,013,900 |
May 31, 2024 | 2.1800 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 17,451,200 |
May 30, 2024 | 2.0800 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 13,726,400 |
May 29, 2024 | 2.1500 | 2.1700 | 2.0600 | 2.0600 | 2.0600 | 14,081,400 |
May 28, 2024 | 2.1500 | 2.2300 | 2.1300 | 2.2000 | 2.2000 | 11,686,100 |
May 24, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 7,329,400 |
May 23, 2024 | 2.2300 | 2.2300 | 2.0900 | 2.1200 | 2.1200 | 11,157,300 |
May 22, 2024 | 2.2500 | 2.2900 | 2.1150 | 2.2000 | 2.2000 | 17,457,200 |
May 21, 2024 | 2.4000 | 2.4100 | 2.2500 | 2.2500 | 2.2500 | 11,282,300 |
May 20, 2024 | 2.3800 | 2.4950 | 2.3700 | 2.4200 | 2.4200 | 9,321,000 |
May 17, 2024 | 2.4700 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 9,695,100 |
May 16, 2024 | 2.4600 | 2.5000 | 2.3800 | 2.4350 | 2.4350 | 11,004,800 |
May 15, 2024 | 2.6800 | 2.7600 | 2.3800 | 2.4800 | 2.4800 | 21,097,600 |
May 14, 2024 | 2.5500 | 2.6700 | 2.4500 | 2.4500 | 2.4500 | 20,675,500 |
May 13, 2024 | 2.3700 | 2.5100 | 2.3500 | 2.4800 | 2.4800 | 18,461,200 |
May 10, 2024 | 2.3200 | 2.3500 | 2.2400 | 2.3200 | 2.3200 | 12,667,600 |
May 09, 2024 | 2.1400 | 2.3400 | 2.1400 | 2.3000 | 2.3000 | 23,142,100 |
May 08, 2024 | 2.2000 | 2.2100 | 2.0800 | 2.1200 | 2.1200 | 19,949,000 |
May 07, 2024 | 2.3300 | 2.3750 | 2.2200 | 2.2500 | 2.2500 | 21,737,600 |
May 06, 2024 | 2.2600 | 2.3700 | 2.2200 | 2.3500 | 2.3500 | 27,511,600 |
May 03, 2024 | 2.3800 | 2.6000 | 2.2000 | 2.2100 | 2.2100 | 47,495,300 |
May 02, 2024 | 2.0500 | 2.1200 | 1.9950 | 2.0300 | 2.0300 | 25,473,600 |
May 01, 2024 | 1.9900 | 2.1600 | 1.9700 | 2.0000 | 2.0000 | 23,698,200 |
Apr 30, 2024 | 2.0900 | 2.1250 | 1.9900 | 1.9900 | 1.9900 | 14,714,700 |
Apr 29, 2024 | 2.1800 | 2.2700 | 2.1000 | 2.1250 | 2.1250 | 11,184,600 |
Apr 26, 2024 | 2.1000 | 2.2100 | 2.0700 | 2.1400 | 2.1400 | 11,757,900 |
Apr 25, 2024 | 2.0600 | 2.1600 | 2.0300 | 2.0700 | 2.0700 | 17,318,100 |
Apr 24, 2024 | 2.2300 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 10,302,600 |
Apr 23, 2024 | 2.1800 | 2.3600 | 2.1700 | 2.2300 | 2.2300 | 12,576,800 |
Apr 22, 2024 | 2.1900 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 8,621,700 |
Apr 19, 2024 | 2.1400 | 2.1850 | 2.1100 | 2.1700 | 2.1700 | 9,999,300 |
Apr 18, 2024 | 2.1800 | 2.2700 | 2.1100 | 2.1550 | 2.1550 | 12,015,200 |
Apr 17, 2024 | 2.2300 | 2.2800 | 2.1500 | 2.1600 | 2.1600 | 12,305,100 |
Apr 16, 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 12,556,400 |
Apr 15, 2024 | 2.3700 | 2.3750 | 2.1600 | 2.1900 | 2.1900 | 14,709,700 |
Apr 12, 2024 | 2.4100 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 13,001,300 |
Apr 11, 2024 | 2.5000 | 2.5100 | 2.3800 | 2.4600 | 2.4600 | 10,425,500 |
Apr 10, 2024 | 2.5500 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 21,064,900 |
Apr 09, 2024 | 2.7300 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 11,369,600 |
Apr 08, 2024 | 2.7600 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 10,948,600 |
Apr 05, 2024 | 2.7200 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 12,960,200 |
Apr 04, 2024 | 2.9300 | 3.0100 | 2.7400 | 2.7600 | 2.7600 | 12,270,900 |
Apr 03, 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 10,135,200 |
Apr 02, 2024 | 2.7600 | 2.8150 | 2.7000 | 2.7800 | 2.7800 | 13,312,000 |
Apr 01, 2024 | 3.0400 | 3.0600 | 2.8700 | 2.9100 | 2.9100 | 16,271,000 |
Mar 28, 2024 | 2.9400 | 3.2300 | 2.9400 | 3.0300 | 3.0300 | 23,942,700 |
Mar 27, 2024 | 2.9700 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 13,784,200 |
Mar 26, 2024 | 2.9700 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 11,887,800 |
Mar 25, 2024 | 2.9400 | 3.1100 | 2.9250 | 2.9500 | 2.9500 | 15,727,500 |
Mar 22, 2024 | 3.0800 | 3.1500 | 2.9300 | 2.9800 | 2.9800 | 17,478,900 |
Mar 21, 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1300 | 3.1300 | 21,225,200 |
Mar 20, 2024 | 2.7500 | 3.0000 | 2.7150 | 2.9800 | 2.9800 | 18,693,100 |
Mar 19, 2024 | 2.8100 | 2.8500 | 2.6500 | 2.7400 | 2.7400 | 19,943,300 |
Mar 18, 2024 | 2.7100 | 3.0300 | 2.6650 | 2.8800 | 2.8800 | 36,149,600 |
Mar 15, 2024 | 2.6000 | 2.7200 | 2.5100 | 2.6700 | 2.6700 | 30,272,800 |
Mar 14, 2024 | 2.8200 | 2.8310 | 2.5800 | 2.6300 | 2.6300 | 19,021,800 |
Mar 13, 2024 | 2.8600 | 3.0000 | 2.8350 | 2.8600 | 2.8600 | 14,733,200 |
Mar 12, 2024 | 2.9000 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 17,178,400 |
Mar 11, 2024 | 3.0600 | 3.0650 | 2.8900 | 2.9100 | 2.9100 | 17,815,100 |
Mar 08, 2024 | 3.0500 | 3.2400 | 3.0200 | 3.0600 | 3.0600 | 24,640,100 |
Mar 07, 2024 | 3.0200 | 3.0600 | 2.8600 | 2.9700 | 2.9700 | 16,488,200 |
Mar 06, 2024 | 2.9100 | 3.0400 | 2.8100 | 2.9500 | 2.9500 | 20,173,300 |
Mar 05, 2024 | 2.9600 | 2.9800 | 2.7600 | 2.7800 | 2.7800 | 20,459,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |