Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1100 | 2.1100 | 8,600 |
Jul 25, 2024 | 2.1900 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 10,200 |
Jul 24, 2024 | 2.2000 | 2.2390 | 2.1000 | 2.1100 | 2.1100 | 64,300 |
Jul 23, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 13,900 |
Jul 22, 2024 | 2.1700 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 19,100 |
Jul 19, 2024 | 2.2900 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 27,600 |
Jul 18, 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 23,900 |
Jul 17, 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 30,600 |
Jul 16, 2024 | 2.3700 | 2.3700 | 2.2700 | 2.2900 | 2.2900 | 29,800 |
Jul 15, 2024 | 2.4200 | 2.4200 | 2.2700 | 2.2700 | 2.2700 | 25,900 |
Jul 12, 2024 | 2.2600 | 2.3500 | 2.2600 | 2.2900 | 2.2900 | 11,900 |
Jul 11, 2024 | 2.2800 | 2.3420 | 2.2800 | 2.3100 | 2.3100 | 22,300 |
Jul 10, 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 17,100 |
Jul 09, 2024 | 2.3000 | 2.3000 | 2.1990 | 2.2500 | 2.2500 | 17,900 |
Jul 08, 2024 | 2.2000 | 2.2400 | 2.1500 | 2.2400 | 2.2400 | 10,200 |
Jul 05, 2024 | 2.3000 | 2.3000 | 2.1200 | 2.1500 | 2.1500 | 30,900 |
Jul 03, 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2200 | 2.2200 | 32,100 |
Jul 02, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 11,700 |
Jul 01, 2024 | 2.2000 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 57,800 |
Jun 28, 2024 | 1.9500 | 2.0900 | 1.9400 | 2.0200 | 2.0200 | 42,200 |
Jun 27, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 11,200 |
Jun 26, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 11,900 |
Jun 25, 2024 | 1.8500 | 1.8900 | 1.7900 | 1.8900 | 1.8900 | 37,700 |
Jun 24, 2024 | 1.8500 | 1.8810 | 1.8000 | 1.8700 | 1.8700 | 134,800 |
Jun 21, 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 96,900 |
Jun 20, 2024 | 1.8500 | 1.8600 | 1.8050 | 1.8400 | 1.8400 | 28,300 |
Jun 18, 2024 | 1.8800 | 1.8900 | 1.8390 | 1.8400 | 1.8400 | 53,600 |
Jun 17, 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 50,200 |
Jun 14, 2024 | 1.9800 | 1.9800 | 1.8000 | 1.8200 | 1.8200 | 19,000 |
Jun 13, 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 27,800 |
Jun 12, 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 25,900 |
Jun 11, 2024 | 1.9200 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 17,000 |
Jun 10, 2024 | 1.9400 | 1.9780 | 1.9000 | 1.9100 | 1.9100 | 13,500 |
Jun 07, 2024 | 1.9500 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 115,200 |
Jun 06, 2024 | 1.8100 | 2.0000 | 1.8100 | 1.9500 | 1.9500 | 120,800 |
Jun 05, 2024 | 1.8000 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 60,100 |
Jun 04, 2024 | 1.9100 | 1.9400 | 1.7550 | 1.7900 | 1.7900 | 38,000 |
Jun 03, 2024 | 2.0000 | 2.0000 | 1.8550 | 1.8900 | 1.8900 | 26,700 |
May 31, 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9600 | 1.9600 | 50,000 |
May 30, 2024 | 2.0100 | 2.1300 | 2.0100 | 2.0600 | 2.0600 | 24,300 |
May 29, 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 18,100 |
May 28, 2024 | 2.1000 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 36,800 |
May 24, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 21,900 |
May 23, 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 29,600 |
May 22, 2024 | 2.1900 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 19,900 |
May 21, 2024 | 2.1900 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 33,400 |
May 20, 2024 | 2.1800 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 44,100 |
May 17, 2024 | 2.2200 | 2.3000 | 2.1500 | 2.2300 | 2.2300 | 76,800 |
May 16, 2024 | 2.1700 | 2.2900 | 2.1700 | 2.2700 | 2.2700 | 19,600 |
May 15, 2024 | 2.3000 | 2.3500 | 2.1600 | 2.2000 | 2.2000 | 27,900 |
May 14, 2024 | 2.2900 | 2.3500 | 2.2200 | 2.3300 | 2.3300 | 23,000 |
May 13, 2024 | 2.3000 | 2.3500 | 2.2400 | 2.3500 | 2.3500 | 34,600 |
May 10, 2024 | 2.2800 | 2.3500 | 2.2240 | 2.2800 | 2.2800 | 23,000 |
May 09, 2024 | 2.2500 | 2.3700 | 2.2500 | 2.3300 | 2.3300 | 19,700 |
May 08, 2024 | 2.2600 | 2.3800 | 2.2600 | 2.3000 | 2.3000 | 40,100 |
May 07, 2024 | 2.2000 | 2.3800 | 2.2000 | 2.3200 | 2.3200 | 128,100 |
May 06, 2024 | 2.2100 | 2.3500 | 2.1400 | 2.2300 | 2.2300 | 29,200 |
May 03, 2024 | 2.3500 | 2.3500 | 2.1500 | 2.1740 | 2.1740 | 43,100 |
May 02, 2024 | 2.3500 | 2.3700 | 2.2700 | 2.3500 | 2.3500 | 25,400 |
May 01, 2024 | 2.3100 | 2.3700 | 2.2000 | 2.3000 | 2.3000 | 15,000 |
Apr 30, 2024 | 2.2700 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 46,000 |
Apr 29, 2024 | 2.3500 | 2.4080 | 2.1600 | 2.3300 | 2.3300 | 36,800 |
Apr 26, 2024 | 2.3500 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | 21,500 |
Apr 25, 2024 | 2.3300 | 2.3850 | 2.2600 | 2.3200 | 2.3200 | 52,600 |
Apr 24, 2024 | 2.3300 | 2.3600 | 2.2000 | 2.2700 | 2.2700 | 31,600 |
Apr 23, 2024 | 2.3500 | 2.3900 | 2.2600 | 2.3300 | 2.3300 | 48,300 |
Apr 22, 2024 | 2.2700 | 2.4200 | 2.1600 | 2.2600 | 2.2600 | 44,800 |
Apr 19, 2024 | 2.3200 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 45,700 |
Apr 18, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 22,500 |
Apr 17, 2024 | 2.4800 | 2.4930 | 2.3500 | 2.3900 | 2.3900 | 28,600 |
Apr 16, 2024 | 2.5900 | 2.6000 | 2.3250 | 2.4800 | 2.4800 | 61,800 |
Apr 15, 2024 | 2.7300 | 2.7500 | 2.4210 | 2.5500 | 2.5500 | 57,800 |
Apr 12, 2024 | 2.4000 | 2.6800 | 2.3950 | 2.6600 | 2.6600 | 90,300 |
Apr 11, 2024 | 2.4200 | 2.4400 | 2.3350 | 2.4100 | 2.4100 | 40,200 |
Apr 10, 2024 | 2.3200 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 20,900 |
Apr 09, 2024 | 2.3200 | 2.4400 | 2.3200 | 2.4100 | 2.4100 | 22,200 |
Apr 08, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 30,500 |
Apr 05, 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 20,800 |
Apr 04, 2024 | 2.4000 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 24,000 |
Apr 03, 2024 | 2.4000 | 2.4540 | 2.3800 | 2.3900 | 2.3900 | 47,000 |
Apr 02, 2024 | 2.4000 | 2.4800 | 2.3100 | 2.3800 | 2.3800 | 66,400 |
Apr 01, 2024 | 2.4500 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 23,200 |
Mar 28, 2024 | 2.3300 | 2.5100 | 2.3300 | 2.4800 | 2.4800 | 66,700 |
Mar 27, 2024 | 2.4400 | 2.5600 | 2.4200 | 2.4200 | 2.4200 | 25,500 |
Mar 26, 2024 | 2.4200 | 2.5800 | 2.4200 | 2.4800 | 2.4800 | 35,000 |
Mar 25, 2024 | 2.4500 | 2.6450 | 2.4000 | 2.4000 | 2.4000 | 34,000 |
Mar 22, 2024 | 2.4400 | 2.5900 | 2.4400 | 2.5300 | 2.5300 | 39,500 |
Mar 21, 2024 | 2.4500 | 2.6700 | 2.4450 | 2.4500 | 2.4500 | 100,900 |
Mar 20, 2024 | 2.4100 | 2.5500 | 2.3500 | 2.4400 | 2.4400 | 70,900 |
Mar 19, 2024 | 2.4000 | 2.6400 | 2.3500 | 2.3800 | 2.3800 | 103,000 |
Mar 18, 2024 | 2.5200 | 2.7600 | 2.4100 | 2.4100 | 2.4100 | 71,400 |
Mar 15, 2024 | 2.6000 | 2.7500 | 2.5100 | 2.5600 | 2.5600 | 52,900 |
Mar 14, 2024 | 2.6400 | 2.9200 | 2.5600 | 2.6100 | 2.6100 | 61,300 |
Mar 13, 2024 | 2.7400 | 2.7400 | 2.5100 | 2.6300 | 2.6300 | 108,600 |
Mar 12, 2024 | 2.5600 | 2.8400 | 2.5600 | 2.6600 | 2.6600 | 69,500 |
Mar 11, 2024 | 2.5600 | 2.8900 | 2.3950 | 2.5000 | 2.5000 | 235,700 |
Mar 08, 2024 | 2.4700 | 2.8000 | 2.4200 | 2.4900 | 2.4900 | 431,500 |
Mar 07, 2024 | 2.9800 | 2.9900 | 2.4700 | 2.4800 | 2.4800 | 193,000 |
Mar 06, 2024 | 2.9300 | 3.0050 | 2.4300 | 2.7000 | 2.7000 | 233,100 |
Mar 05, 2024 | 3.1900 | 3.2000 | 2.9080 | 2.9650 | 2.9650 | 167,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |